History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PRIME SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 73.900 108,983 +0 0.00% 8,053,844
2025-10-13 2025-10-09 74.100 108,983 +0 0.00% 8,075,640
2025-10-10 2025-10-08 74.650 108,983 +0 0.00% 8,135,581
2025-10-09 2025-10-06 75.200 108,983 -1,200 0.00% 8,195,522
2025-10-03 2025-09-30 74.650 110,183 -600 0.00% 8,225,161
2025-10-02 2025-09-29 74.350 110,783 -3,600 0.00% 8,236,716
2025-09-30 2025-09-26 71.700 114,383 -400 0.00% 8,201,261
2025-09-29 2025-09-25 71.250 114,783 -1,200 0.00% 8,178,289
2025-09-26 2025-09-24 70.400 115,983 +1,200 0.00% 8,165,203
2025-09-25 2025-09-23 70.900 114,783 +1,600 0.00% 8,138,115
2025-09-23 2025-09-19 71.800 113,183 +5,200 0.00% 8,126,539
2025-09-18 2025-09-16 74.150 107,983 +11,200 0.00% 8,006,939
2025-09-15 2025-09-11 75.350 96,783 +1,200 0.00% 7,292,599
2025-09-12 2025-09-10 76.100 95,583 -6,600 0.00% 7,273,866
2025-09-11 2025-09-09 74.900 102,183 -13,000 0.00% 7,653,507
2025-09-08 2025-09-04 72.493 115,183 +1,200 0.00% 8,350,002
2025-09-05 2025-09-03 72.795 113,983 +1,372 0.00% 8,297,440
2025-09-04 2025-09-02 73.198 112,611 +12,117 0.00% 8,242,917
2025-09-03 2025-09-01 74.608 100,494 -4,966 0.00% 7,497,631
2025-09-01 2025-08-28 72.997 105,460 -2,781 0.00% 7,698,241
2025-08-29 2025-08-27 72.896 108,241 +10,726 0.00% 7,890,347
2025-08-27 2025-08-25 75.111 97,515 -198 0.00% 7,324,466
2025-08-26 2025-08-22 73.349 97,713 +1,589 0.00% 7,167,169
2025-08-25 2025-08-21 73.953 96,124 +397 0.00% 7,108,686
2025-08-19 2025-08-15 75.464 95,727 +397 0.00% 7,223,901
2025-08-15 2025-08-13 76.924 95,330 -794 0.00% 7,333,118
2025-08-11 2025-08-07 75.010 96,124 -596 0.00% 7,210,308
2025-08-07 2025-08-05 74.004 96,720 -9,932 0.00% 7,157,632
2025-08-05 2025-08-01 71.839 106,652 +9,932 0.00% 7,661,763
2025-07-31 2025-07-29 75.313 96,720 -993 0.00% 7,284,229
2025-07-30 2025-07-28 74.557 97,713 -596 0.00% 7,285,228
2025-07-29 2025-07-25 71.033 98,309 -596 0.00% 6,983,225
2025-07-28 2025-07-24 71.789 98,905 +397 0.00% 7,100,248
2025-07-25 2025-07-23 71.738 98,508 -14,103 0.00% 7,066,788
2025-07-24 2025-07-22 69.825 112,611 -9,932 0.00% 7,863,086
2025-07-23 2025-07-21 69.825 122,543 -1,589 0.00% 8,556,589
2025-07-22 2025-07-18 69.271 124,132 -2,980 0.00% 8,598,801
2025-07-21 2025-07-17 68.114 127,112 +1,788 0.00% 8,658,050
2025-07-18 2025-07-16 68.416 125,324 +2,979 0.00% 8,574,117
2025-07-16 2025-07-14 68.718 122,345 +24,830 0.00% 8,407,262
2025-07-15 2025-07-11 70.127 97,515 -12,514 0.00% 6,838,459
2025-07-14 2025-07-10 68.567 110,029 +596 0.00% 7,544,318
2025-07-08 2025-07-04 69.624 109,433 +13,507 0.00% 7,619,144
2025-07-07 2025-07-03 72.846 95,926 -9,932 0.00% 6,987,802
2025-07-04 2025-07-02 71.537 105,858 +994 0.00% 7,572,748
2025-06-30 2025-06-26 71.487 104,864 +9,931 0.00% 7,496,361
2025-06-27 2025-06-25 72.091 94,933 -397 0.00% 6,843,779
2025-06-26 2025-06-24 71.335 95,330 -794 0.00% 6,800,411
2025-06-20 2025-06-18 68.567 96,124 +397 0.00% 6,590,899
2025-06-18 2025-06-16 69.221 95,727 -397 0.00% 6,626,327
2025-06-16 2025-06-12 69.372 96,124 +397 0.00% 6,668,325
2025-06-13 2025-06-11 70.631 95,727 -397 0.00% 6,761,263
2025-06-12 2025-06-10 70.178 96,124 -398 0.00% 6,745,751
2025-06-11 2025-06-09 69.422 96,522 -596 0.00% 6,700,795
2025-06-10 2025-06-06 67.509 97,118 -10,329 0.00% 6,556,382
2025-06-06 2025-06-04 66.503 107,447 +10,329 0.00% 7,145,503
2025-06-05 2025-06-03 67.459 97,118 -1,390 0.00% 6,551,493
2025-06-02 2025-05-29 65.445 98,508 -397 0.00% 6,446,895
2025-05-28 2025-05-26 66.222 98,905 +1,597 0.00% 6,549,682
2025-05-23 2025-05-21 67.763 97,308 +974 0.00% 6,593,901
2025-05-22 2025-05-20 68.688 96,334 -1,752 0.00% 6,616,984
2025-05-16 2025-05-14 67.095 98,086 -7,786 0.00% 6,581,112
2025-05-14 2025-05-12 64.938 105,872 -9,538 0.00% 6,875,072
2025-05-09 2025-05-07 63.448 115,410 -389 0.00% 7,322,502
2025-05-08 2025-05-06 61.650 115,799 +389 0.00% 7,138,963
2025-04-25 2025-04-23 57.488 115,410 -584 0.00% 6,634,720
2025-04-23 2025-04-17 55.742 115,994 -19,465 0.00% 6,465,682
2025-04-16 2025-04-14 53.635 135,459 -19,465 0.00% 7,265,365
2025-04-15 2025-04-11 51.529 154,924 +19,465 0.00% 7,983,047
2025-04-11 2025-04-09 51.323 135,459 +20,049 0.00% 6,952,203
2025-03-31 2025-03-27 61.495 115,410 -9,732 0.00% 7,097,194
2025-03-27 2025-03-25 60.108 125,142 +10,511 0.00% 7,522,081
2025-03-26 2025-03-24 61.804 114,631 +1,946 0.00% 7,084,624
2025-03-25 2025-03-21 62.163 112,685 +389 0.00% 7,004,878
2025-03-24 2025-03-20 63.961 112,296 -8,369 0.00% 7,182,617
2025-03-21 2025-03-19 65.143 120,665 -390 0.00% 7,860,490
2025-03-20 2025-03-18 64.167 121,055 +973 0.00% 7,767,732
2025-03-19 2025-03-17 63.910 120,082 -1,362 0.00% 7,674,452
2025-03-18 2025-03-14 62.934 121,444 +6,229 0.00% 7,642,954
2025-03-12 2025-03-10 64.527 115,215 +1,946 0.00% 7,434,431
2025-03-11 2025-03-07 65.451 113,269 -778 0.00% 7,413,607
2025-03-10 2025-03-06 65.657 114,047 -7,981 0.00% 7,487,965
2025-03-06 2025-03-04 61.444 122,028 -9,732 0.00% 7,497,902
2025-03-04 2025-02-28 61.033 131,760 -12,653 0.00% 8,041,723
2025-03-03 2025-02-27 62.574 144,413 -4,866 0.00% 9,036,550
2025-02-28 2025-02-26 61.290 149,279 -3,698 0.00% 9,149,308
2025-02-26 2025-02-24 59.954 152,977 -1,947 0.00% 9,171,620
2025-02-25 2025-02-21 59.595 154,924 -9,343 0.00% 9,232,637
2025-02-20 2025-02-18 56.923 164,267 +9,733 0.00% 9,350,593
2025-02-18 2025-02-14 57.848 154,534 -4,867 0.00% 8,939,465
2025-02-17 2025-02-13 55.998 159,401 -5,450 0.00% 8,926,200
2025-02-14 2025-02-12 53.121 164,851 +11,679 0.00% 8,757,118
2025-02-13 2025-02-11 52.659 153,172 +24,331 0.00% 8,065,890
2025-02-11 2025-02-07 54.560 128,841 +390 0.00% 7,029,552
2025-02-07 2025-02-05 54.457 128,451 +389 0.00% 6,995,076
2025-01-23 2025-01-21 57.026 128,062 -389 0.00% 7,302,849
2025-01-20 2025-01-16 55.690 128,451 -24,331 0.00% 7,153,455
2025-01-16 2025-01-14 54.200 152,782 +19,464 0.00% 8,280,827
2025-01-13 2025-01-09 54.509 133,318 +4,867 0.00% 7,266,968
2025-01-10 2025-01-08 55.279 128,451 +389 0.00% 7,100,662
2025-01-09 2025-01-07 56.153 128,062 +973 0.00% 7,191,004
2025-01-06 2025-01-02 56.820 127,089 +8,759 0.00% 7,221,246
2024-12-30 2024-12-24 58.259 118,330 -2,335 0.00% 6,893,773
2024-12-18 2024-12-16 56.615 120,665 +4,087 0.00% 6,831,436
2024-11-19 2024-11-15 58.362 116,578 +584 0.00% 6,803,682
2024-11-18 2024-11-14 59.440 115,994 +1,752 0.00% 6,894,741
2024-11-14 2024-11-12 60.622 114,242 +779 0.00% 6,925,592
2024-11-13 2024-11-11 62.215 113,463 +2,530 0.00% 7,059,070
2024-11-12 2024-11-08 63.653 110,933 +4,866 0.00% 7,061,243
2024-11-08 2024-11-06 62.626 106,067 +584 0.00% 6,642,523
2024-11-05 2024-11-01 63.961 105,483 +4,866 0.00% 6,746,848
2024-11-01 2024-10-30 62.883 100,617 -389 0.00% 6,327,059
2024-10-28 2024-10-24 63.602 101,006 -389 0.00% 6,424,168
2024-10-25 2024-10-23 63.037 101,395 +778 0.00% 6,391,609
2024-10-17 2024-10-15 65.400 100,617 +2,725 0.00% 6,580,348
2024-10-15 2024-10-10 68.945 97,892 -1,946 0.00% 6,749,145
2024-10-14 2024-10-09 66.890 99,838 -389 0.00% 6,678,146
2024-10-10 2024-10-08 66.479 100,227 +3,309 0.00% 6,662,973
2024-10-09 2024-10-07 74.134 96,918 -779 0.00% 7,184,885
2024-10-08 2024-10-04 76.600 97,697 -2,141 0.00% 7,483,555
2024-10-07 2024-10-03 73.723 99,838 -973 0.00% 7,360,323
2024-10-04 2024-10-02 74.185 100,811 -5,840 0.00% 7,478,667
2024-10-03 2024-09-30 71.565 106,651 +2,141 0.00% 7,632,470
2024-10-02 2024-09-27 70.229 104,510 -1,557 0.00% 7,339,651
2024-09-30 2024-09-26 65.349 106,067 -15,377 0.00% 6,931,328
2024-09-27 2024-09-25 62.317 121,444 -584 0.00% 7,568,084
2024-09-26 2024-09-24 61.290 122,028 -195 0.00% 7,479,094
2024-09-24 2024-09-20 59.851 122,223 +195 0.00% 7,315,229
2024-09-23 2024-09-19 58.002 122,028 -195 0.00% 7,077,869
2024-09-12 2024-09-10 54.971 122,223 -973 0.00% 6,718,708
2024-09-09 2024-09-04 56.196 123,196 +997 0.00% 6,923,147
2024-08-30 2024-08-28 57.180 122,199 -14,481 0.00% 6,987,373
2024-08-28 2024-08-26 57.128 136,680 -5,213 0.00% 7,808,321
2024-08-26 2024-08-22 56.403 141,893 +8,689 0.00% 8,003,244
2024-08-22 2024-08-20 53.969 133,204 +9,267 0.00% 7,188,896
2024-08-20 2024-08-16 53.865 123,937 -3,089 0.00% 6,675,926
2024-08-07 2024-08-05 54.435 127,026 -579 0.00% 6,914,687
2024-07-30 2024-07-26 53.555 127,605 +193 0.00% 6,833,850
2024-07-29 2024-07-25 52.674 127,412 +965 0.00% 6,711,328
2024-07-26 2024-07-24 53.451 126,447 +193 0.00% 6,758,735
2024-07-03 2024-06-28 54.901 126,254 +386 0.00% 6,931,516
2024-07-02 2024-06-27 55.160 125,868 +387 0.00% 6,942,920
2024-06-27 2024-06-25 56.973 125,481 +193 0.00% 7,149,042
2024-06-26 2024-06-24 57.439 125,288 +965 0.00% 7,196,449
2024-06-20 2024-06-18 57.180 124,323 +772 0.00% 7,108,824
2024-06-18 2024-06-14 57.491 123,551 +773 0.00% 7,103,076
2024-06-13 2024-06-11 59.252 122,778 -966 0.00% 7,274,846
2024-06-12 2024-06-07 60.443 123,744 +7,723 0.00% 7,479,494
2024-06-11 2024-06-06 61.168 116,021 +386 0.00% 7,096,819
2024-05-29 2024-05-27 65.225 115,635 +3,180 0.00% 7,542,294
2024-05-28 2024-05-24 63.852 112,455 +758 0.00% 7,180,460
2024-05-24 2024-05-22 65.806 111,697 -947 0.00% 7,350,328
2024-05-23 2024-05-21 66.176 112,644 +7,385 0.00% 7,454,290
2024-05-22 2024-05-20 68.816 105,259 +946 0.00% 7,243,539
2024-05-21 2024-05-17 68.975 104,313 -2,840 0.00% 7,194,967
2024-05-20 2024-05-16 66.757 107,153 +379 0.00% 7,153,170
2024-05-17 2024-05-14 66.440 106,774 +2,461 0.00% 7,094,035
2024-05-16 2024-05-13 68.024 104,313 +379 0.00% 7,095,802
2024-05-14 2024-05-10 67.813 103,934 -4,544 0.00% 7,048,064
2024-05-13 2024-05-09 66.334 108,478 -947 0.00% 7,195,790
2024-05-09 2024-05-07 64.697 109,425 +757 0.00% 7,079,455
2024-05-08 2024-05-06 66.017 108,668 -946 0.00% 7,173,958
2024-05-07 2024-05-03 64.802 109,614 -190 0.00% 7,103,261
2024-05-03 2024-04-30 61.053 109,804 +190 0.00% 6,703,833
2024-05-02 2024-04-29 60.525 109,614 -21,018 0.00% 6,634,341
2024-04-30 2024-04-26 57.039 130,632 +758 0.00% 7,451,102
2024-04-29 2024-04-25 54.451 129,874 +378 0.00% 7,071,769
2024-04-26 2024-04-24 53.289 129,496 -8,709 0.00% 6,900,724
2024-04-24 2024-04-22 50.860 138,205 +1,325 0.00% 7,029,059
2024-04-23 2024-04-19 49.856 136,880 +2,083 0.00% 6,824,316
2024-04-22 2024-04-18 50.543 134,797 +1,136 0.00% 6,813,015
2024-04-17 2024-04-15 49.909 133,661 +757 0.00% 6,670,888
2024-04-16 2024-04-12 51.335 132,904 +10,604 0.00% 6,822,625
2024-04-12 2024-04-10 54.926 122,300 +19,123 0.00% 6,717,489
2024-04-10 2024-04-08 55.243 103,177 +379 0.00% 5,699,828
2024-04-08 2024-04-03 55.983 102,798 -757 0.00% 5,754,899
2024-04-05 2024-04-02 56.828 103,555 -190 0.00% 5,884,784
2024-03-28 2024-03-26 57.303 103,745 +190 0.00% 5,944,894
2024-03-27 2024-03-25 57.884 103,555 +568 0.00% 5,994,166
2024-03-26 2024-03-22 59.099 102,987 -2,462 0.00% 6,086,388
2024-03-25 2024-03-21 60.261 105,449 -189 0.00% 6,354,411
2024-03-22 2024-03-20 59.151 105,638 +3,219 0.00% 6,248,638
2024-03-21 2024-03-19 60.630 102,419 +757 0.00% 6,209,685
2024-03-20 2024-03-18 62.373 101,662 +1,515 0.00% 6,340,970
2024-03-19 2024-03-15 64.433 100,147 +2,083 0.00% 6,452,752
2024-03-18 2024-03-14 65.753 98,064 +2,272 0.00% 6,448,016
2024-03-15 2024-03-13 68.499 95,792 -947 0.00% 6,561,700
2024-03-14 2024-03-12 68.130 96,739 -3,976 0.00% 6,590,805
2024-03-11 2024-03-07 63.060 100,715 +189 0.00% 6,351,052
2024-03-08 2024-03-06 63.641 100,526 +947 0.00% 6,397,534
2024-03-07 2024-03-05 64.222 99,579 +4,733 0.00% 6,395,117
2024-03-06 2024-03-04 66.809 94,846 -189 0.00% 6,336,606
2024-03-05 2024-03-01 66.070 95,035 +379 0.00% 6,278,965
2024-02-29 2024-02-27 67.443 94,656 +568 0.00% 6,383,902
2024-02-23 2024-02-21 68.869 94,088 -379 0.00% 6,479,761
2024-02-20 2024-02-16 67.919 94,467 -6,816 0.00% 6,416,058
2024-02-15 2024-02-09 66.334 101,283 +3,029 0.00% 6,718,516
2024-02-14 2024-02-07 66.757 98,254 -378 0.00% 6,559,103
2024-02-08 2024-02-06 65.806 98,632 -379 0.00% 6,490,573
2024-02-06 2024-02-02 63.112 99,011 +379 0.00% 6,248,827
2024-02-02 2024-01-31 64.380 98,632 +568 0.00% 6,349,927
2024-02-01 2024-01-30 65.489 98,064 +3,787 0.00% 6,422,121
2024-01-25 2024-01-23 64.697 94,277 -2,841 0.00% 6,099,427
2024-01-23 2024-01-19 63.852 97,118 -757 0.00% 6,201,164
2024-01-19 2024-01-17 62.954 97,875 +3,787 0.00% 6,161,624
2024-01-15 2024-01-11 66.598 94,088 -379 0.00% 6,266,088
2024-01-12 2024-01-10 65.964 94,467 +379 0.00% 6,231,459
2023-12-12 2023-12-08 67.443 94,088 -379 0.00% 6,345,594
2023-12-07 2023-12-05 67.126 94,467 +758 0.00% 6,341,220
2023-12-06 2023-12-04 69.925 93,709 +568 0.00% 6,552,642
2023-12-05 2023-12-01 70.612 93,141 +378 0.00% 6,576,873
2023-12-04 2023-11-30 71.193 92,763 +190 0.00% 6,604,073
2023-11-28 2023-11-24 75.418 92,573 +189 0.00% 6,981,676
2023-11-24 2023-11-22 77.108 92,384 -189 0.00% 7,123,555
2023-11-23 2023-11-21 76.686 92,573 +189 0.00% 7,099,015
2023-11-21 2023-11-17 77.002 92,384 -379 0.00% 7,113,797
2023-11-08 2023-11-06 76.633 92,763 -378 0.00% 7,108,687
2023-11-07 2023-11-03 74.890 93,141 -190 0.00% 6,975,323
2023-11-06 2023-11-02 72.144 93,331 -378 0.00% 6,733,235
2023-11-03 2023-11-01 71.193 93,709 +378 0.00% 6,671,421
2023-10-31 2023-10-27 72.566 93,331 -4,165 0.00% 6,772,668
2023-10-24 2023-10-19 70.506 97,496 +4,165 0.00% 6,874,090
2023-10-19 2023-10-17 73.306 93,331 -378 0.00% 6,841,677
2023-10-17 2023-10-13 72.144 93,709 +378 0.00% 6,760,505
2023-10-16 2023-10-12 73.939 93,331 -189 0.00% 6,900,827
2023-10-13 2023-10-11 72.672 93,520 -379 0.00% 6,796,262
2023-10-10 2023-10-06 71.299 93,899 -3,976 0.00% 6,694,866
2023-09-29 2023-09-27 67.654 97,875 -757 0.00% 6,621,678
2023-09-28 2023-09-26 65.119 98,632 +568 0.00% 6,422,854
2023-09-27 2023-09-25 67.179 98,064 +378 0.00% 6,587,853
2023-09-25 2023-09-21 68.183 97,686 +379 0.00% 6,660,483
2023-09-20 2023-09-18 69.080 97,307 +4,734 0.00% 6,722,008
2023-09-19 2023-09-15 70.295 92,573 -758 0.00% 6,507,431
2023-09-11 2023-09-06 73.127 93,331 +581 0.00% 6,824,972
2023-09-07 2023-09-05 73.764 92,750 +1,317 0.00% 6,841,635
2023-08-31 2023-08-29 74.880 91,433 -377 0.00% 6,846,530
2023-08-29 2023-08-25 71.904 91,810 +1,506 0.00% 6,601,526
2023-08-28 2023-08-24 74.083 90,304 +753 0.00% 6,690,003
2023-08-25 2023-08-23 74.349 89,551 -189 0.00% 6,658,014
2023-08-24 2023-08-22 72.542 89,740 +941 0.00% 6,509,914
2023-08-17 2023-08-15 75.252 88,799 +1,882 0.00% 6,682,329
2023-08-14 2023-08-10 78.388 86,917 -376 0.00% 6,813,234
2023-08-10 2023-08-08 77.059 87,293 +564 0.00% 6,726,729
2023-08-08 2023-08-04 78.707 86,729 +1,129 0.00% 6,826,152
2023-08-04 2023-08-02 79.982 85,600 +5,457 0.00% 6,846,471
2023-07-31 2023-07-27 83.118 80,143 -376 0.00% 6,661,298
2023-07-27 2023-07-25 81.789 80,519 -377 0.00% 6,585,572
2023-07-26 2023-07-24 80.460 80,896 +3,952 0.00% 6,508,928
2023-07-07 2023-07-05 85.456 76,944 +376 0.00% 6,575,327
2023-07-04 2023-06-30 84.074 76,568 -376 0.00% 6,437,397
2023-06-27 2023-06-23 83.065 76,944 +376 0.00% 6,391,316
2023-06-19 2023-06-15 86.519 76,568 -376 0.00% 6,624,578
2023-06-15 2023-06-13 87.794 76,944 -1,317 0.00% 6,755,249
2023-06-14 2023-06-12 86.678 78,261 -377 0.00% 6,783,532
2023-06-13 2023-06-09 85.828 78,638 +377 0.00% 6,749,343
2023-06-12 2023-06-08 86.413 78,261 -753 0.00% 6,762,736
2023-06-02 2023-05-31 79.823 79,014 +941 0.00% 6,307,112
2023-05-29 2023-05-24 81.895 78,073 +752 0.00% 6,393,815
2023-05-25 2023-05-23 83.224 77,321 -188 0.00% 6,434,958
2023-05-23 2023-05-19 85.068 77,509 +1,100 0.00% 6,593,557
2023-05-16 2023-05-12 85.985 76,409 +185 0.00% 6,570,007
2023-05-12 2023-05-10 87.332 76,224 +1,299 0.00% 6,656,828
2023-05-11 2023-05-09 87.225 74,925 +2,040 0.00% 6,535,305
2023-05-10 2023-05-08 90.567 72,885 -742 0.00% 6,600,974
2023-05-09 2023-05-05 87.925 73,627 +1,855 0.00% 6,473,687
2023-05-03 2023-04-28 91.591 71,772 -371 0.00% 6,573,687
2023-05-02 2023-04-27 91.861 72,143 -371 0.00% 6,627,113
2023-04-27 2023-04-25 89.219 72,514 -185 0.00% 6,469,645
2023-04-25 2023-04-21 89.273 72,699 +371 0.00% 6,490,070
2023-04-24 2023-04-20 90.297 72,328 +371 0.00% 6,531,033
2023-04-19 2023-04-17 92.616 71,957 -742 0.00% 6,664,335
2023-04-17 2023-04-13 91.376 72,699 +371 0.00% 6,642,916
2023-04-14 2023-04-12 92.346 72,328 -186 0.00% 6,679,200
2023-04-11 2023-04-04 90.028 72,514 +371 0.00% 6,528,283
2023-04-04 2023-03-31 89.111 72,143 -371 0.00% 6,428,767
2023-03-31 2023-03-29 89.597 72,514 -556 0.00% 6,497,009
2023-03-30 2023-03-28 88.249 73,070 -742 0.00% 6,448,347
2023-03-29 2023-03-27 86.847 73,812 +371 0.00% 6,410,370
2023-03-28 2023-03-24 87.925 73,441 -1,113 0.00% 6,457,332
2023-03-21 2023-03-17 85.122 74,554 -742 0.00% 6,346,199
2023-03-20 2023-03-16 82.373 75,296 +2,411 0.00% 6,202,344
2023-03-16 2023-03-14 87.063 72,885 +1,670 0.00% 6,345,580
2023-03-15 2023-03-13 91.052 71,215 -1,113 0.00% 6,484,280
2023-03-14 2023-03-10 87.925 72,328 +1,298 0.00% 6,359,471
2023-03-07 2023-03-03 92.939 71,030 -742 0.00% 6,601,455
2023-03-06 2023-03-02 92.885 71,772 -371 0.00% 6,666,547
2023-03-03 2023-03-01 92.184 72,143 -927 0.00% 6,650,448
2023-02-28 2023-02-24 87.548 73,070 +185 0.00% 6,397,138
2023-02-27 2023-02-23 87.440 72,885 +186 0.00% 6,373,084
2023-02-23 2023-02-21 88.950 72,699 +371 0.00% 6,466,555
2023-02-22 2023-02-20 89.758 72,328 +742 0.00% 6,492,042
2023-02-21 2023-02-17 90.190 71,586 +556 0.00% 6,456,314
2023-02-20 2023-02-16 91.861 71,030 -556 0.00% 6,524,872
2023-02-17 2023-02-15 90.675 71,586 +927 0.00% 6,491,046
2023-02-16 2023-02-14 93.047 70,659 -371 0.00% 6,574,593
2023-02-15 2023-02-13 92.777 71,030 +371 0.00% 6,589,968
2023-02-14 2023-02-10 92.939 70,659 -371 0.00% 6,566,975
2023-02-13 2023-02-09 94.718 71,030 -742 0.00% 6,727,817
2023-02-06 2023-02-02 92.023 71,772 +742 0.00% 6,604,640
2023-02-03 2023-02-01 93.748 71,030 +371 0.00% 6,658,892
2023-01-26 2023-01-19 94.287 70,659 -371 0.00% 6,662,204
2023-01-19 2023-01-17 92.292 71,030 +371 0.00% 6,555,505
2023-01-09 2023-01-05 96.066 70,659 -927 0.00% 6,787,906
2023-01-06 2023-01-04 98.492 71,586 -928 0.00% 7,050,619
2023-01-05 2023-01-03 95.203 72,514 +928 0.00% 6,903,561
2022-12-12 2022-12-08 90.297 71,586 -1,670 0.00% 6,464,032
2022-12-09 2022-12-07 86.039 73,256 +371 0.00% 6,302,846
2022-12-07 2022-12-05 89.920 72,885 -2,040 0.00% 6,553,825
2022-12-05 2022-12-01 86.632 74,925 -1,670 0.00% 6,490,875
2022-12-02 2022-11-30 84.637 76,595 -1,298 0.00% 6,482,771
2022-11-24 2022-11-22 79.947 77,893 -557 0.00% 6,227,306
2022-11-17 2022-11-15 81.726 78,450 -556 0.00% 6,411,398
2022-11-16 2022-11-14 81.618 79,006 -5,565 0.00% 6,448,320
2022-10-13 2022-10-11 72.561 84,571 +185 0.00% 6,136,590
2022-10-11 2022-10-07 75.958 84,386 +557 0.00% 6,409,763
2022-10-06 2022-10-03 70.459 83,829 -1,855 0.00% 5,906,504
2022-09-16 2022-09-14 77.090 85,684 +1,855 0.00% 6,605,358
2022-09-13 2022-09-08 78.119 83,829 +3,153 0.00% 6,548,678
2022-09-09 2022-09-07 79.204 80,676 +451 0.00% 6,389,839
2022-09-06 2022-09-02 80.342 80,225 +738 0.00% 6,445,451
2022-09-05 2022-09-01 81.589 79,487 +369 0.00% 6,485,269
2022-09-02 2022-08-31 82.348 79,118 +553 0.00% 6,515,210
2022-08-31 2022-08-29 84.083 78,565 +369 0.00% 6,605,965
2022-08-30 2022-08-26 84.788 78,196 -553 0.00% 6,630,048
2022-08-29 2022-08-25 84.245 78,749 -738 0.00% 6,634,244
2022-08-26 2022-08-24 80.396 79,487 +922 0.00% 6,390,467
2022-08-25 2022-08-23 81.372 78,565 +1,107 0.00% 6,393,007
2022-08-19 2022-08-17 82.565 77,458 +369 0.00% 6,395,309
2022-08-18 2022-08-16 83.161 77,089 +369 0.00% 6,410,813
2022-08-16 2022-08-12 84.408 76,720 -369 0.00% 6,475,787
2022-08-04 2022-08-02 81.372 77,089 +369 0.00% 6,272,902
2022-08-03 2022-08-01 83.703 76,720 +738 0.00% 6,421,718
2022-08-02 2022-07-29 85.655 75,982 +922 0.00% 6,508,234
2022-07-29 2022-07-27 87.390 75,060 -553 0.00% 6,559,473
2022-07-28 2022-07-26 88.257 75,613 +553 0.00% 6,673,386
2022-07-25 2022-07-21 85.872 75,060 +553 0.00% 6,445,537
2022-07-07 2022-07-05 93.245 74,507 -553 0.00% 6,947,377
2022-07-04 2022-06-29 92.811 75,060 -1,291 0.00% 6,966,388
2022-06-30 2022-06-28 91.889 76,351 -6,641 0.00% 7,015,842
2022-06-29 2022-06-27 89.829 82,992 -1,107 0.00% 7,455,111
2022-06-27 2022-06-23 86.143 84,099 -553 0.00% 7,244,528
2022-06-24 2022-06-22 85.438 84,652 +553 0.00% 7,232,506
2022-06-21 2022-06-17 86.034 84,099 -737 0.00% 7,235,410
2022-06-20 2022-06-16 84.191 84,836 +369 0.00% 7,142,447
2022-06-14 2022-06-10 87.715 84,467 +368 0.00% 7,409,023
2022-06-10 2022-06-08 88.582 84,099 -553 0.00% 7,449,691
2022-06-09 2022-06-07 87.823 84,652 +5,165 0.00% 7,434,429
2022-06-08 2022-06-06 89.287 79,487 -1,107 0.00% 7,097,168
2022-06-07 2022-06-02 86.739 80,594 +554 0.00% 6,990,658
2022-06-01 2022-05-30 87.390 80,040 -923 0.00% 6,994,674
2022-05-25 2022-05-23 86.625 80,963 +554 0.00% 7,013,448
2022-05-24 2022-05-20 88.879 80,409 +374 0.00% 7,146,666
2022-05-19 2022-05-17 85.251 80,035 -728 0.00% 6,823,081
2022-05-16 2022-05-12 79.645 80,763 -546 0.00% 6,432,349
2022-05-13 2022-05-11 79.205 81,309 +546 0.00% 6,440,082
2022-05-12 2022-05-10 80.579 80,763 +182 0.00% 6,507,815
2022-05-11 2022-05-06 81.349 80,581 +546 0.00% 6,555,158
2022-05-10 2022-05-05 83.822 80,035 -364 0.00% 6,708,703
2022-05-06 2022-05-04 84.372 80,399 +364 0.00% 6,783,406
2022-05-04 2022-04-29 85.471 80,035 +3,259 0.00% 6,840,678
2022-04-27 2022-04-25 82.448 76,776 +1,092 0.00% 6,330,027
2022-04-22 2022-04-20 87.505 75,684 +546 0.00% 6,622,713
2022-04-14 2022-04-12 88.879 75,138 +546 0.00% 6,678,185
2022-04-13 2022-04-11 89.813 74,592 +909 0.00% 6,699,357
2022-04-12 2022-04-08 92.781 73,683 -546 0.00% 6,836,417
2022-04-01 2022-03-30 90.693 74,229 -2,001 0.00% 6,732,035
2022-03-30 2022-03-28 88.439 76,230 +182 0.00% 6,741,721
2022-03-29 2022-03-25 88.164 76,048 +3,093 0.00% 6,704,725
2022-03-25 2022-03-23 91.517 72,955 -364 0.00% 6,676,642
2022-03-24 2022-03-22 90.583 73,319 -910 0.00% 6,641,444
2022-03-16 2022-03-14 85.251 74,229 +1,638 0.00% 6,328,113
2022-03-14 2022-03-10 82.393 72,591 +909 0.00% 5,980,992
2022-03-11 2022-03-09 78.655 71,682 +1,274 0.00% 5,638,175
2022-03-10 2022-03-08 80.304 70,408 +364 0.00% 5,654,068
2022-03-08 2022-03-04 87.285 70,044 +910 0.00% 6,113,786
2022-02-28 2022-02-24 89.923 69,134 +545 0.00% 6,216,755
2022-02-24 2022-02-22 93.441 68,589 +728 0.00% 6,409,028
2022-02-08 2022-02-04 93.441 67,861 -2,729 0.00% 6,341,003
2022-02-07 2022-01-31 88.659 70,590 +2,365 0.00% 6,258,444
2022-01-27 2022-01-25 93.826 68,225 +546 0.00% 6,401,266
2022-01-24 2022-01-20 97.508 67,679 -4,184 0.00% 6,599,277
2022-01-21 2022-01-19 92.177 71,863 -364 0.00% 6,624,105
2022-01-20 2022-01-18 90.473 72,227 +364 0.00% 6,534,588
2022-01-19 2022-01-17 91.462 71,863 +545 0.00% 6,572,755
2022-01-18 2022-01-14 92.891 71,318 -545 0.00% 6,624,829
2022-01-17 2022-01-13 90.913 71,863 -546 0.00% 6,533,256
2022-01-14 2022-01-12 89.484 72,409 -2,911 0.00% 6,479,414
2022-01-13 2022-01-11 86.405 75,320 +546 0.00% 6,508,061
2022-01-12 2022-01-10 87.945 74,774 +545 0.00% 6,575,963
2022-01-11 2022-01-07 89.044 74,229 -545 0.00% 6,609,634
2022-01-07 2022-01-05 86.405 74,774 +1,819 0.00% 6,460,884
2022-01-05 2022-01-03 86.845 72,955 -546 0.00% 6,335,792
2021-12-29 2021-12-24 86.625 73,501 +2,001 0.00% 6,367,050
2021-12-22 2021-12-20 85.966 71,500 +728 0.00% 6,146,552
2021-12-17 2021-12-15 87.450 70,772 +182 0.00% 6,188,999
2021-12-10 2021-12-08 91.462 70,590 -546 0.00% 6,456,324
2021-12-07 2021-12-03 89.374 71,136 +1,456 0.00% 6,357,682
2021-12-03 2021-12-01 90.583 69,680 -546 0.00% 6,311,813
2021-12-02 2021-11-30 90.198 70,226 +546 0.00% 6,334,252
2021-11-30 2021-11-26 93.001 69,680 +546 0.00% 6,480,333
2021-11-29 2021-11-25 96.189 69,134 -364 0.00% 6,649,952
2021-11-26 2021-11-24 96.299 69,498 -1,092 0.00% 6,692,605
2021-11-24 2021-11-22 94.101 70,590 -728 0.00% 6,642,564
2021-11-23 2021-11-19 93.001 71,318 -909 0.00% 6,632,669
2021-11-17 2021-11-15 93.606 72,227 -546 0.00% 6,760,877
2021-11-16 2021-11-12 91.462 72,773 -364 0.00% 6,655,986
2021-11-12 2021-11-10 90.748 73,137 +910 0.00% 6,637,018
2021-11-11 2021-11-09 94.101 72,227 +727 0.00% 6,796,607
2021-11-09 2021-11-05 94.705 71,500 -363 0.00% 6,771,426
2021-11-08 2021-11-04 94.101 71,863 -910 0.00% 6,762,354
2021-11-05 2021-11-03 94.595 72,773 +1,455 0.00% 6,883,985
2021-11-04 2021-11-02 96.959 71,318 -1,273 0.00% 6,914,910
2021-11-02 2021-10-29 96.574 72,591 +2,365 0.00% 7,010,409
2021-11-01 2021-10-28 98.443 70,226 -910 0.00% 6,913,251
2021-10-29 2021-10-27 97.618 71,136 +1,456 0.00% 6,944,184
2021-10-28 2021-10-26 99.212 69,680 +364 0.00% 6,913,121
2021-10-27 2021-10-25 99.982 69,316 -546 0.00% 6,930,347
2021-10-21 2021-10-19 98.333 69,862 -546 0.00% 6,869,738
2021-10-15 2021-10-11 97.454 70,408 +546 0.00% 6,861,507
2021-10-08 2021-10-06 98.333 69,862 -910 0.00% 6,869,738
2021-09-23 2021-09-20 92.067 70,772 +546 0.00% 6,515,760
2021-09-20 2021-09-16 96.849 70,226 +728 0.00% 6,801,311
2021-09-17 2021-09-15 98.938 69,498 +2,729 0.00% 6,875,964
2021-09-14 2021-09-10 104.764 66,769 -1,456 0.00% 6,994,981
2021-09-13 2021-09-09 102.620 68,225 +1,456 0.00% 7,001,267
2021-09-08 2021-09-06 104.214 66,769 -2,184 0.00% 6,958,282
2021-09-06 2021-09-02 101.851 68,953 +546 0.00% 7,022,914
2021-09-02 2021-08-31 102.596 68,407 +1,365 0.00% 7,018,296
2021-09-01 2021-08-30 103.645 67,042 +1,087 0.00% 6,948,552
2021-08-31 2021-08-27 105.135 65,955 -1,087 0.00% 6,934,170
2021-08-30 2021-08-26 103.700 67,042 +543 0.00% 6,952,252
2021-08-26 2021-08-24 105.521 66,499 +544 0.00% 7,017,053
2021-08-20 2021-08-18 107.618 65,955 -1,993 0.00% 7,097,969
2021-08-19 2021-08-17 107.011 67,948 -3,081 0.00% 7,271,203
2021-08-18 2021-08-16 103.755 71,029 -543 0.00% 7,369,624
2021-08-16 2021-08-12 101.051 71,572 +543 0.00% 7,232,414
2021-08-13 2021-08-11 103.369 71,029 -543 0.00% 7,342,184
2021-08-12 2021-08-10 102.872 71,572 +543 0.00% 7,362,763
2021-08-11 2021-08-09 102.817 71,029 -543 0.00% 7,302,984
2021-08-10 2021-08-06 101.658 71,572 +543 0.00% 7,275,864
2021-07-29 2021-07-27 98.512 71,029 +544 0.00% 6,997,223
2021-07-27 2021-07-23 104.749 70,485 +1,449 0.00% 7,383,201
2021-07-26 2021-07-22 105.963 69,036 -1,630 0.00% 7,315,241
2021-07-23 2021-07-21 103.424 70,666 +181 0.00% 7,308,561
2021-07-21 2021-07-19 102.651 70,485 +2,174 0.00% 7,235,381
2021-07-19 2021-07-15 106.018 68,311 -1,087 0.00% 7,242,188
2021-07-16 2021-07-14 105.135 69,398 +544 0.00% 7,296,149
2021-07-15 2021-07-13 107.066 68,854 -1,994 0.00% 7,371,955
2021-07-14 2021-07-12 103.866 70,848 +1,450 0.00% 7,358,664
2021-07-13 2021-07-09 104.362 69,398 -544 0.00% 7,242,529
2021-07-12 2021-07-08 103.976 69,942 +1,088 0.00% 7,272,282
2021-07-07 2021-07-05 106.791 68,854 -544 0.00% 7,352,955
2021-07-06 2021-07-02 105.742 69,398 -362 0.00% 7,338,279
2021-07-05 2021-06-30 106.515 69,760 -1,631 0.00% 7,430,457
2021-06-30 2021-06-28 105.742 71,391 +725 0.00% 7,549,023
2021-06-29 2021-06-25 107.232 70,666 -363 0.00% 7,577,659
2021-06-25 2021-06-23 106.570 71,029 -362 0.00% 7,569,544
2021-06-24 2021-06-22 103.479 71,391 -181 0.00% 7,387,483
2021-06-23 2021-06-21 103.424 71,572 +3,080 0.00% 7,402,263
2021-06-18 2021-06-16 104.969 68,492 -1,268 0.00% 7,189,557
2021-06-17 2021-06-15 103.700 69,760 +2,718 0.00% 7,234,109
2021-06-16 2021-06-11 105.521 67,042 +906 0.00% 7,074,351
2021-06-15 2021-06-10 105.521 66,136 +543 0.00% 6,978,749
2021-06-11 2021-06-09 106.349 65,593 +906 0.00% 6,975,751
2021-06-08 2021-06-04 108.115 64,687 +362 0.00% 6,993,639
2021-06-07 2021-06-03 107.674 64,325 +5,074 0.00% 6,926,101
2021-06-04 2021-06-02 109.440 59,251 +725 0.00% 6,484,406
2021-06-03 2021-06-01 110.819 58,526 -725 0.00% 6,485,811
2021-06-02 2021-05-31 109.495 59,251 +1,631 0.00% 6,487,676
2021-06-01 2021-05-28 113.910 57,620 -906 0.00% 6,563,488
2021-05-27 2021-05-25 112.365 58,526 -544 0.00% 6,576,251
2021-05-26 2021-05-24 113.152 59,070 +544 0.00% 6,683,866
2021-05-25 2021-05-21 113.375 58,526 +578 0.00% 6,635,360
2021-05-18 2021-05-14 113.932 57,948 -1,973 0.00% 6,602,130
2021-05-17 2021-05-13 107.187 59,921 +1,076 0.00% 6,422,780
2021-05-14 2021-05-12 108.860 58,845 +1,794 0.00% 6,405,846
2021-05-13 2021-05-11 110.030 57,051 +180 0.00% 6,277,332
2021-04-28 2021-04-26 110.365 56,871 -359 0.00% 6,276,547
2021-04-19 2021-04-15 111.312 57,230 -897 0.00% 6,370,397
2021-03-26 2021-03-24 103.397 58,127 +897 0.00% 6,010,167
2021-03-19 2021-03-17 108.804 57,230 -539 0.00% 6,226,848
2021-03-18 2021-03-16 108.692 57,769 +1,795 0.00% 6,279,053
2021-03-17 2021-03-15 111.479 55,974 -359 0.00% 6,239,949
2021-03-16 2021-03-12 107.020 56,333 +359 0.00% 6,028,771
2021-03-12 2021-03-10 111.925 55,974 -539 0.00% 6,264,909
2021-03-08 2021-03-04 111.312 56,513 -358 0.00% 6,290,587
2021-03-02 2021-02-26 108.191 56,871 +538 0.00% 6,152,918
2021-03-01 2021-02-25 112.483 56,333 +359 0.00% 6,336,490
2021-02-26 2021-02-24 113.040 55,974 +4,664 0.00% 6,327,308
2021-02-24 2021-02-22 112.148 51,310 -538 0.00% 5,754,329
2021-02-23 2021-02-19 113.152 51,848 +179 0.00% 5,866,685
2021-02-22 2021-02-18 113.040 51,669 +538 0.00% 5,840,671
2021-02-17 2021-02-11 115.381 51,131 -897 0.00% 5,899,556
2021-02-16 2021-02-09 113.820 52,028 +359 0.00% 5,921,852
2021-02-08 2021-02-04 109.083 51,669 +1,256 0.00% 5,636,190
2021-02-01 2021-01-28 106.017 50,413 +359 0.00% 5,344,632
2021-01-26 2021-01-22 111.925 50,054 +179 0.00% 5,602,311
2021-01-22 2021-01-20 117.276 49,875 +718 0.00% 5,849,158
2021-01-12 2021-01-08 110.365 49,157 -1,794 0.00% 5,425,194
2021-01-06 2021-01-04 109.863 50,951 -359 0.00% 5,597,628
2021-01-05 2020-12-31 105.905 51,310 +359 0.00% 5,434,009
2020-12-29 2020-12-24 101.335 50,951 -359 0.00% 5,163,109
2020-12-21 2020-12-17 101.391 51,310 +359 0.00% 5,202,348
2020-12-03 2020-12-01 98.325 50,951 -5,203 0.00% 5,009,749
2020-12-02 2020-11-30 94.702 56,154 +5,203 0.00% 5,317,883
2020-11-18 2020-11-16 97.489 50,951 -538 0.00% 4,967,150
2020-11-17 2020-11-13 94.479 51,489 -718 0.00% 4,864,619
2020-11-16 2020-11-12 93.308 52,207 +1,256 0.00% 4,871,345
2020-11-13 2020-11-11 96.987 50,951 -359 0.00% 4,941,590
2020-11-12 2020-11-10 96.987 51,310 -2,153 0.00% 4,976,408
2020-11-11 2020-11-09 91.748 53,463 -4,485 0.00% 4,905,100
2020-11-05 2020-11-03 86.898 57,948 -2,332 0.00% 5,035,577
2020-11-03 2020-10-30 81.436 60,280 +1,794 0.00% 4,908,945
2020-10-29 2020-10-27 85.170 58,486 +538 0.00% 4,981,269
2020-10-19 2020-10-15 87.344 57,948 +4,485 0.00% 5,061,418
2020-10-16 2020-10-14 90.689 53,463 -4,485 0.00% 4,848,480
2020-09-21 2020-09-17 88.124 57,948 +4,485 0.00% 5,106,638
2020-09-17 2020-09-15 91.190 53,463 -4,485 0.00% 4,875,300
2020-09-09 2020-09-07 91.748 57,948 -359 0.00% 5,316,588
2020-09-07 2020-09-03 90.089 58,307 +262 0.00% 5,252,845
2020-09-01 2020-08-28 90.313 58,045 -2,143 0.00% 5,242,242
2020-08-31 2020-08-27 86.786 60,188 -179 0.00% 5,223,474
2020-08-25 2020-08-21 84.042 60,367 -1,429 0.00% 5,073,389
2020-08-24 2020-08-20 80.795 61,796 +536 0.00% 4,992,804
2020-08-19 2020-08-17 84.266 61,260 -893 0.00% 5,162,159
2020-08-13 2020-08-11 81.355 62,153 -893 0.00% 5,056,448
2020-08-07 2020-08-05 80.571 63,046 -1,786 0.00% 5,079,678
2020-08-05 2020-08-03 77.659 64,832 +893 0.00% 5,034,818
2020-08-03 2020-07-30 79.339 63,939 +893 0.00% 5,072,868
2020-07-29 2020-07-27 81.075 63,046 -893 0.00% 5,111,448
2020-07-28 2020-07-24 80.515 63,939 -357 0.00% 5,148,048
2020-07-27 2020-07-23 81.579 64,296 -2,143 0.00% 5,245,192
2020-07-16 2020-07-14 82.587 66,439 +893 0.00% 5,486,975
2020-07-10 2020-07-08 86.002 65,546 -179 0.00% 5,637,094
2020-07-08 2020-07-06 86.674 65,725 -2,143 0.00% 5,696,648
2020-07-07 2020-07-03 83.930 67,868 -536 0.00% 5,696,191
2020-07-06 2020-07-02 83.650 68,404 +2,679 0.00% 5,722,028
2020-07-03 2020-06-30 80.963 65,725 +1,250 0.00% 5,321,288
2020-07-02 2020-06-29 81.075 64,475 +357 0.00% 5,227,304
2020-06-11 2020-06-09 83.091 64,118 -1,428 0.00% 5,327,601
2020-06-10 2020-06-08 80.907 65,546 -1,965 0.00% 5,303,125
2020-06-08 2020-06-04 79.507 67,511 -893 0.00% 5,367,607
2020-06-05 2020-06-03 79.339 68,404 -4,465 0.00% 5,427,117
2020-06-03 2020-06-01 75.047 72,869 -2,350 0.00% 5,468,578
2020-06-02 2020-05-29 71.357 75,219 +1,762 0.00% 5,367,388
2020-06-01 2020-05-28 73.457 73,457 +1,056 0.00% 5,395,947
2020-05-26 2020-05-22 72.662 72,401 +3,347 0.00% 5,260,835
2020-05-15 2020-05-13 77.828 69,054 +4,404 0.00% 5,374,356
2020-05-12 2020-05-08 79.077 64,650 -352 0.00% 5,112,341
2020-05-06 2020-05-04 77.090 65,002 +1,057 0.00% 5,011,026
2020-05-05 2020-04-29 81.689 63,945 -4,404 0.00% 5,223,572
2020-04-23 2020-04-21 79.645 68,349 +4,404 0.00% 5,443,648
2020-04-21 2020-04-17 82.426 63,945 -5,637 0.00% 5,270,762
2020-04-16 2020-04-14 81.632 69,582 -881 0.00% 5,680,100
2020-04-15 2020-04-09 81.291 70,463 +881 0.00% 5,728,017
2020-04-14 2020-04-08 81.916 69,582 +4,404 0.00% 5,699,850
2020-04-09 2020-04-07 82.483 65,178 -1,409 0.00% 5,376,094
2020-03-31 2020-03-27 78.055 66,587 -5,285 0.00% 5,197,474
2020-03-30 2020-03-26 76.750 71,872 +4,404 0.00% 5,516,157
2020-03-27 2020-03-25 77.317 67,468 -1,762 0.00% 5,216,451
2020-03-24 2020-03-20 73.741 69,230 -1,761 0.00% 5,105,093
2020-03-23 2020-03-19 68.916 70,991 +2,642 0.00% 4,892,402
2020-03-19 2020-03-17 77.034 68,349 -8,808 0.00% 5,265,167
2020-03-18 2020-03-16 74.990 77,157 +1,762 0.00% 5,785,999
2020-03-17 2020-03-13 78.453 75,395 +8,808 0.00% 5,914,946
2020-03-13 2020-03-11 81.745 66,587 +3,347 0.00% 5,443,173
2020-03-12 2020-03-10 81.575 63,240 +1,409 0.00% 5,158,801
2020-03-11 2020-03-09 81.064 61,831 +1,761 0.00% 5,012,272
2020-03-10 2020-03-06 86.343 60,070 +1,762 0.00% 5,186,651
2020-02-27 2020-02-25 87.933 58,308 -528 0.00% 5,127,194
2020-02-26 2020-02-24 87.819 58,836 +1,409 0.00% 5,166,942
2020-02-25 2020-02-21 89.806 57,427 +4,404 0.00% 5,157,305
2020-02-19 2020-02-17 91.963 53,023 -4,404 0.00% 4,876,177
2020-02-14 2020-02-12 92.361 57,427 +528 0.00% 5,304,004
2020-02-10 2020-02-06 92.020 56,899 -352 0.00% 5,235,858
2020-02-07 2020-02-05 90.033 57,251 +4,404 0.00% 5,154,499
2020-01-30 2020-01-24 94.234 52,847 -2,642 0.00% 4,979,991
2020-01-22 2020-01-20 96.221 55,489 +2,642 0.00% 5,339,207
2020-01-21 2020-01-17 98.321 52,847 +528 0.00% 5,195,991
2020-01-20 2020-01-16 99.173 52,319 -528 0.00% 5,188,628
2020-01-17 2020-01-15 98.378 52,847 +528 0.00% 5,198,991
2020-01-16 2020-01-14 99.116 52,319 -528 0.00% 5,185,658
2020-01-07 2020-01-03 96.732 52,847 -881 0.00% 5,111,991
2020-01-06 2020-01-02 96.164 53,728 -176 0.00% 5,166,712
2020-01-03 2019-12-31 92.872 53,904 -13,212 0.00% 5,006,157
2020-01-02 2019-12-27 91.907 67,116 -5,637 0.00% 6,168,408
2019-12-30 2019-12-24 90.147 72,753 +5,109 0.00% 6,558,456
2019-12-27 2019-12-20 90.715 67,644 +13,388 0.00% 6,136,295
2019-12-23 2019-12-19 90.998 54,256 +528 0.00% 4,937,208
2019-12-17 2019-12-13 93.837 53,728 -4,756 0.00% 5,041,662
2019-12-12 2019-12-10 87.876 58,484 +176 0.00% 5,139,350
2019-12-05 2019-12-03 89.693 58,308 +176 0.00% 5,229,804
2019-11-27 2019-11-25 90.942 58,132 -704 0.00% 5,286,618
2019-11-26 2019-11-22 87.763 58,836 -1,762 0.00% 5,163,602
2019-11-25 2019-11-21 87.081 60,598 +1,409 0.00% 5,276,960
2019-11-22 2019-11-20 88.330 59,189 +1,410 0.00% 5,228,183
2019-11-15 2019-11-13 88.274 57,779 -177 0.00% 5,100,357
2019-11-12 2019-11-08 93.553 57,956 -1,057 0.00% 5,421,953
2019-11-06 2019-11-04 93.269 59,013 -880 0.00% 5,504,089
2019-11-05 2019-11-01 90.260 59,893 -1,233 0.00% 5,405,967
2019-11-04 2019-10-31 89.068 61,126 -881 0.00% 5,444,388
2019-10-28 2019-10-24 85.492 62,007 +176 0.00% 5,301,098
2019-10-22 2019-10-18 85.549 61,831 +1,057 0.00% 5,289,562
2019-10-21 2019-10-17 86.003 60,774 -881 0.00% 5,226,737
2019-09-25 2019-09-23 85.038 61,655 +881 0.00% 5,243,005
2019-09-24 2019-09-20 85.662 60,774 +352 0.00% 5,206,037
2019-09-12 2019-09-10 90.487 60,422 +4,404 0.00% 5,467,434
2019-09-11 2019-09-09 90.487 56,018 -2,818 0.00% 5,068,928
2019-09-10 2019-09-06 90.867 58,836 +1,937 0.00% 5,346,259
2019-09-09 2019-09-05 89.556 56,899 +238 0.00% 5,095,647
2019-09-06 2019-09-04 90.525 56,661 -877 0.00% 5,129,243
2019-09-05 2019-09-03 85.509 57,538 +877 0.00% 4,919,994
2019-08-29 2019-08-27 85.908 56,661 -702 0.00% 4,867,613
2019-08-28 2019-08-26 86.079 57,363 +351 0.00% 4,937,730
2019-08-23 2019-08-21 88.359 57,012 +2,982 0.00% 5,037,517
2019-08-22 2019-08-20 88.245 54,030 -877 0.00% 4,767,871
2019-08-20 2019-08-16 86.649 54,907 +877 0.00% 4,757,621
2019-08-19 2019-08-15 85.281 54,030 -1,052 0.00% 4,607,710
2019-08-15 2019-08-13 83.684 55,082 +702 0.00% 4,609,505
2019-08-12 2019-08-08 88.017 54,380 -702 0.00% 4,786,356
2019-08-09 2019-08-07 87.561 55,082 -1,053 0.00% 4,823,024
2019-08-07 2019-08-05 86.193 56,135 +1,930 0.00% 4,838,425
2019-08-06 2019-08-02 89.100 54,205 +175 0.00% 4,829,663
2019-08-05 2019-08-01 90.867 54,030 +176 0.00% 4,909,551
2019-08-02 2019-07-31 92.235 53,854 +701 0.00% 4,967,238
2019-08-01 2019-07-30 94.116 53,153 -350 0.00% 5,002,572
2019-07-31 2019-07-29 94.173 53,503 -351 0.00% 5,038,563
2019-07-30 2019-07-26 95.998 53,854 +1,052 0.00% 5,169,858
2019-07-29 2019-07-25 97.537 52,802 +1,053 0.00% 5,150,139
2019-07-23 2019-07-19 100.900 51,749 -877 0.00% 5,221,482
2019-07-15 2019-07-11 96.169 52,626 -1,053 0.00% 5,060,972
2019-07-12 2019-07-10 94.972 53,679 +1,053 0.00% 5,097,978
2019-07-05 2019-07-03 98.848 52,626 -176 0.00% 5,201,972
2019-07-03 2019-06-28 96.055 52,802 -175 0.00% 5,071,878
2019-06-27 2019-06-25 93.945 52,977 -526 0.00% 4,976,948
2019-06-21 2019-06-19 91.209 53,503 -877 0.00% 4,879,964
2019-06-12 2019-06-10 86.991 54,380 -4,386 0.00% 4,730,557
2019-06-10 2019-06-05 84.083 58,766 -526 0.00% 4,941,248
2019-06-06 2019-06-04 82.316 59,292 -702 0.00% 4,880,697
2019-06-05 2019-06-03 82.601 59,994 +4,912 0.00% 4,955,583
2019-06-04 2019-05-31 83.969 55,082 +526 0.00% 4,625,205
2019-06-03 2019-05-30 85.566 54,556 +176 0.00% 4,668,117
2019-05-21 2019-05-17 88.939 54,380 +668 0.00% 4,836,481
2019-05-15 2019-05-10 89.977 53,712 +346 0.00% 4,832,869
2019-05-14 2019-05-09 89.631 53,366 +1,386 0.00% 4,783,257
2019-05-02 2019-04-29 92.690 51,980 -866 0.00% 4,818,029
2019-04-30 2019-04-26 92.228 52,846 -866 0.00% 4,873,899
2019-04-29 2019-04-25 92.171 53,712 -1,733 0.00% 4,950,668
2019-04-25 2019-04-23 92.690 55,445 -347 0.00% 5,139,200
2019-04-24 2019-04-18 91.997 55,792 +347 0.00% 5,132,723
2019-04-17 2019-04-15 92.344 55,445 -347 0.00% 5,120,000
2019-04-16 2019-04-12 91.536 55,792 +347 0.00% 5,106,963
2019-04-08 2019-04-03 93.325 55,445 -1,733 0.00% 5,174,400
2019-04-04 2019-04-02 92.344 57,178 -1,732 0.00% 5,280,032
2019-04-02 2019-03-29 90.208 58,910 +2,079 0.00% 5,314,172
2019-03-25 2019-03-21 88.015 56,831 -866 0.00% 5,001,989
2019-03-15 2019-03-13 90.843 57,697 +866 0.00% 5,241,379
2019-03-08 2019-03-06 89.573 56,831 +866 0.00% 5,090,549
2019-03-06 2019-03-04 90.612 55,965 +867 0.00% 5,071,119
2019-02-22 2019-02-20 87.438 55,098 -174 0.00% 4,817,659
2019-02-18 2019-02-14 86.341 55,272 -4,331 0.00% 4,772,263
2019-02-12 2019-02-08 85.476 59,603 -5,372 0.00% 5,094,608
2019-02-08 2019-01-31 81.378 64,975 +867 0.00% 5,287,532
2019-01-29 2019-01-25 80.224 64,108 -174 0.00% 5,142,978
2019-01-18 2019-01-16 80.455 64,282 -346 0.00% 5,171,777
2019-01-14 2019-01-10 77.107 64,628 -866 0.00% 4,983,274
2019-01-11 2019-01-09 76.068 65,494 -9,357 0.00% 4,982,009
2019-01-08 2019-01-04 73.240 74,851 -1,559 0.00% 5,482,098
2019-01-07 2019-01-03 71.393 76,410 +1,039 0.00% 5,455,160
2019-01-04 2019-01-02 72.663 75,371 +9,184 0.00% 5,476,683
2019-01-03 2018-12-31 75.029 66,187 -174 0.00% 4,965,965
2019-01-02 2018-12-27 73.529 66,361 -173 0.00% 4,879,440
2018-12-28 2018-12-24 73.875 66,534 +520 0.00% 4,915,200
2018-12-21 2018-12-19 74.394 66,014 -520 0.00% 4,911,075
2018-12-20 2018-12-18 73.125 66,534 -520 0.00% 4,865,280
2018-12-19 2018-12-17 73.586 67,054 +520 0.00% 4,934,265
2018-12-14 2018-12-12 73.817 66,534 -1,040 0.00% 4,911,360
2018-12-13 2018-12-11 71.970 67,574 -519 0.00% 4,863,329
2018-12-12 2018-12-10 71.451 68,093 +519 0.00% 4,865,312
2018-12-11 2018-12-07 72.778 67,574 +174 0.00% 4,917,930
2018-12-10 2018-12-06 72.952 67,400 -1,213 0.00% 4,916,936
2018-12-07 2018-12-05 74.798 68,613 +3,119 0.00% 5,132,146
2018-12-06 2018-12-04 77.338 65,494 -1,560 0.00% 5,065,169
2018-12-05 2018-12-03 76.472 67,054 -2,426 0.00% 5,127,766
2018-12-04 2018-11-30 73.702 69,480 +1,560 0.00% 5,120,806
2018-11-29 2018-11-27 74.279 67,920 +520 0.00% 5,045,031
2018-11-28 2018-11-26 74.914 67,400 -867 0.00% 5,049,196
2018-11-23 2018-11-21 73.240 68,267 -2,425 0.00% 4,999,885
2018-11-22 2018-11-20 72.432 70,692 +2,599 0.00% 5,120,373
2018-11-16 2018-11-14 73.298 68,093 +3,292 0.00% 4,991,072
2018-11-15 2018-11-13 74.741 64,801 -347 0.00% 4,843,274
2018-11-13 2018-11-09 72.317 65,148 -1,559 0.00% 4,711,289
2018-11-08 2018-11-06 72.144 66,707 +1,559 0.00% 4,812,481
2018-11-06 2018-11-02 74.164 65,148 -1,733 0.00% 4,831,609
2018-11-02 2018-10-31 68.508 66,881 +174 0.00% 4,581,852
2018-10-31 2018-10-29 68.738 66,707 +1,559 0.00% 4,585,332
2018-10-30 2018-10-26 68.565 65,148 -866 0.00% 4,466,889
2018-10-29 2018-10-25 68.508 66,014 +866 0.00% 4,522,456
2018-10-24 2018-10-22 74.625 65,148 +520 0.00% 4,861,689
2018-10-16 2018-10-12 72.663 64,628 -2,599 0.00% 4,696,064
2018-10-05 2018-10-03 75.953 67,227 +1,733 0.00% 5,106,075
2018-10-03 2018-09-28 80.685 65,494 -867 0.00% 5,284,407
2018-09-20 2018-09-18 75.202 66,361 -866 0.00% 4,990,510
2018-09-19 2018-09-17 74.279 67,227 -1,213 0.00% 4,993,556
2018-09-17 2018-09-13 73.875 68,440 +1,213 0.00% 5,056,006
2018-09-10 2018-09-06 74.793 67,227 +1,169 0.00% 5,028,118
2018-09-07 2018-09-05 76.301 66,058 +862 0.00% 5,040,265
2018-09-06 2018-09-04 78.852 65,196 +863 0.00% 5,140,814
2018-09-05 2018-09-03 78.446 64,333 -863 0.00% 5,046,655
2018-08-13 2018-08-09 80.707 65,196 -862 0.00% 5,261,775
2018-08-07 2018-08-03 76.764 66,058 -345 0.00% 5,070,905
2018-08-06 2018-08-02 76.417 66,403 +2,070 0.00% 5,074,289
2018-08-03 2018-08-01 78.040 64,333 +689 0.00% 5,020,546
2018-08-02 2018-07-31 79.431 63,644 -517 0.00% 5,055,337
2018-07-30 2018-07-26 79.200 64,161 +690 0.00% 5,081,523
2018-07-25 2018-07-23 79.373 63,471 -2,070 0.00% 5,037,915
2018-07-23 2018-07-19 78.330 65,541 -172 0.00% 5,133,818
2018-07-20 2018-07-18 78.504 65,713 +1,897 0.00% 5,158,721
2018-07-19 2018-07-17 79.026 63,816 +345 0.00% 5,043,099
2018-07-16 2018-07-12 79.142 63,471 -1,207 0.00% 5,023,195
2018-07-13 2018-07-11 78.330 64,678 +862 0.00% 5,066,219
2018-07-12 2018-07-10 78.794 63,816 +345 0.00% 5,028,299
2018-07-10 2018-07-06 78.446 63,471 -4,312 0.00% 4,979,035
2018-07-09 2018-07-05 77.692 67,783 -862 0.00% 5,266,203
2018-07-05 2018-07-03 78.098 68,645 +862 0.00% 5,361,034
2018-07-04 2018-06-29 79.547 67,783 -862 0.00% 5,391,964
2018-06-27 2018-06-25 77.924 68,645 +862 0.00% 5,349,094
2018-06-26 2018-06-22 79.547 67,783 -862 0.00% 5,391,964
2018-06-25 2018-06-21 78.446 68,645 +862 0.00% 5,384,914
2018-06-22 2018-06-20 80.069 67,783 -1,207 0.00% 5,427,334
2018-06-21 2018-06-19 78.156 68,990 -5,864 0.00% 5,391,978
2018-06-19 2018-06-14 81.345 74,854 +8,623 0.00% 6,088,983
2018-06-11 2018-06-07 85.519 66,231 -862 0.00% 5,664,028
2018-06-08 2018-06-06 84.766 67,093 -3,450 0.00% 5,687,176
2018-06-06 2018-06-04 83.432 70,543 -517 0.00% 5,885,546
2018-06-05 2018-06-01 82.272 71,060 +4,484 0.00% 5,846,281
2018-06-04 2018-05-31 83.490 66,576 -1,207 0.00% 5,558,431
2018-06-01 2018-05-30 81.635 67,783 +3,277 0.00% 5,533,444
2018-05-31 2018-05-29 82.620 64,506 +862 0.00% 5,329,507
2018-05-30 2018-05-28 84.418 63,644 -689 0.00% 5,372,679
2018-05-29 2018-05-25 81.751 64,333 -863 0.00% 5,259,264
2018-05-28 2018-05-24 81.983 65,196 -862 0.00% 5,344,935
2018-05-25 2018-05-23 81.577 66,058 +4,139 0.00% 5,388,794
2018-05-24 2018-05-21 86.912 61,919 -2,069 0.00% 5,381,525
2018-05-23 2018-05-18 84.335 63,988 +1,495 0.00% 5,396,455
2018-05-21 2018-05-17 83.984 62,493 +1,707 0.00% 5,248,413
2018-05-18 2018-05-16 85.097 60,786 +9,050 0.00% 5,172,693
2018-05-15 2018-05-11 85.272 51,736 -8,879 0.00% 4,411,657
2018-05-11 2018-05-09 81.641 60,615 -512 0.00% 4,948,692
2018-05-08 2018-05-04 79.650 61,127 -513 0.00% 4,868,773
2018-05-07 2018-05-03 81.231 61,640 +1,196 0.00% 5,007,104
2018-05-04 2018-05-02 81.641 60,444 +1,878 0.00% 4,934,731
2018-04-16 2018-04-12 82.696 58,566 +8,537 0.00% 4,843,148
2018-04-13 2018-04-11 83.867 50,029 -3,585 0.00% 4,195,776
2018-03-27 2018-03-23 77.366 53,614 -8,538 0.00% 4,147,902
2018-03-22 2018-03-20 80.587 62,152 -1,366 0.00% 5,008,654
2018-03-15 2018-03-13 79.416 63,518 -854 0.00% 5,044,336
2018-03-14 2018-03-12 79.357 64,372 -1,195 0.00% 5,108,387
2018-03-13 2018-03-09 77.307 65,567 -1,707 0.00% 5,068,819
2018-03-09 2018-03-07 73.559 67,274 +8,537 0.00% 4,948,623
2018-03-06 2018-03-02 75.433 58,737 +171 0.00% 4,430,728
2018-03-01 2018-02-27 76.780 58,566 -4,269 0.00% 4,496,719
2018-02-23 2018-02-21 75.375 62,835 -854 0.00% 4,736,174
2018-02-22 2018-02-20 74.086 63,689 +6,830 0.00% 4,718,484
2018-02-14 2018-02-12 70.280 56,859 -853 0.00% 3,996,023
2018-02-13 2018-02-09 69.460 57,712 +512 0.00% 4,008,652
2018-02-09 2018-02-07 71.217 57,200 +171 0.00% 4,073,588
2018-02-08 2018-02-06 71.451 57,029 +1,878 0.00% 4,074,770
2018-02-07 2018-02-05 74.731 55,151 -5,635 0.00% 4,121,465
2018-02-05 2018-02-01 76.488 60,786 +1,195 0.00% 4,649,371
2018-02-02 2018-01-31 78.479 59,591 -170 0.00% 4,676,630
2018-01-30 2018-01-26 78.010 59,761 -854 0.00% 4,661,971
2018-01-29 2018-01-25 77.717 60,615 -854 0.00% 4,710,842
2018-01-26 2018-01-24 78.362 61,469 +854 0.00% 4,816,813
2018-01-25 2018-01-23 78.537 60,615 -342 0.00% 4,760,542
2018-01-24 2018-01-22 77.542 60,957 +2,903 0.00% 4,726,711
2018-01-12 2018-01-10 78.010 58,054 +342 0.00% 4,528,808
2018-01-10 2018-01-08 78.303 57,712 +853 0.00% 4,519,028
2018-01-05 2018-01-03 79.767 56,859 -2,561 0.00% 4,535,486
2018-01-04 2018-01-02 79.240 59,420 -341 0.00% 4,708,450
2018-01-03 2017-12-29 78.069 59,761 -854 0.00% 4,665,471
2017-12-19 2017-12-15 72.564 60,615 +854 0.00% 4,398,442
2017-12-12 2017-12-08 72.388 59,761 +4,268 0.00% 4,325,973
2017-12-08 2017-12-06 72.388 55,493 +171 0.00% 4,017,022
2017-12-04 2017-11-30 74.145 55,322 -512 0.00% 4,101,843
2017-12-01 2017-11-29 77.249 55,834 +341 0.00% 4,313,115
2017-11-30 2017-11-28 77.600 55,493 +171 0.00% 4,306,273
2017-11-29 2017-11-27 79.416 55,322 -1,366 0.00% 4,393,444
2017-11-27 2017-11-23 79.064 56,688 +171 0.00% 4,482,006
2017-11-23 2017-11-21 79.767 56,517 -342 0.00% 4,508,206
2017-11-17 2017-11-15 75.668 56,859 -8,537 0.00% 4,302,385
2017-11-16 2017-11-14 77.190 65,396 +341 0.00% 5,047,939
2017-11-15 2017-11-13 76.488 65,055 -12,806 0.00% 4,975,897
2017-11-10 2017-11-08 71.685 77,861 -8,537 0.00% 5,581,474
2017-11-03 2017-11-01 70.455 86,398 -2,220 0.00% 6,087,189
2017-11-02 2017-10-31 68.757 88,618 +513 0.00% 6,093,089
2017-10-31 2017-10-27 70.280 88,105 -854 0.00% 6,191,977
2017-10-27 2017-10-25 69.225 88,959 -1,878 0.00% 6,158,215
2017-10-26 2017-10-24 68.815 90,837 +1,366 0.00% 6,250,981
2017-10-25 2017-10-23 69.342 89,471 +1,707 0.00% 6,204,139
2017-10-24 2017-10-20 70.514 87,764 +512 0.00% 6,188,571
2017-10-16 2017-10-12 70.572 87,252 -2,561 0.00% 6,157,578
2017-10-13 2017-10-11 69.987 89,813 -854 0.00% 6,285,714
2017-10-11 2017-10-09 69.635 90,667 +854 0.00% 6,313,622
2017-10-10 2017-10-06 69.811 89,813 -854 0.00% 6,269,934
2017-10-09 2017-10-04 68.698 90,667 -3,073 0.00% 6,228,662
2017-10-06 2017-10-03 67.585 93,740 +683 0.00% 6,335,462
2017-10-04 2017-09-29 67.468 93,057 +1,707 0.00% 6,278,401
2017-10-03 2017-09-28 67.937 91,350 +1,025 0.00% 6,206,032
2017-09-29 2017-09-27 68.347 90,325 +1,537 0.00% 6,173,427
2017-09-28 2017-09-26 68.288 88,788 +1,536 0.00% 6,063,178
2017-09-26 2017-09-22 70.162 87,252 -853 0.00% 6,121,808
2017-09-25 2017-09-21 70.514 88,105 -854 0.00% 6,212,616
2017-09-21 2017-09-19 70.045 88,959 -21,343 0.00% 6,231,155
2017-09-20 2017-09-18 70.689 110,302 -3,757 0.00% 7,797,191
2017-09-19 2017-09-15 69.108 114,059 -512 0.00% 7,882,411
2017-09-18 2017-09-14 69.225 114,571 +7,001 0.00% 7,931,214
2017-09-15 2017-09-13 69.694 107,570 +1,536 0.00% 7,496,968
2017-09-14 2017-09-12 69.870 106,034 -683 0.00% 7,408,548
2017-09-13 2017-09-11 69.928 106,717 -7,513 0.00% 7,462,519
2017-09-12 2017-09-08 68.874 114,230 +1,537 0.00% 7,867,468
2017-09-11 2017-09-07 68.874 112,693 +5,806 0.00% 7,761,609
2017-09-08 2017-09-06 70.104 106,887 +7,683 0.00% 7,493,186
2017-09-06 2017-09-04 70.982 99,204 -854 0.00% 7,041,729
2017-09-05 2017-09-01 70.865 100,058 -25,612 0.00% 7,090,628
2017-09-04 2017-08-31 70.338 125,670 -5,976 0.00% 8,839,386
2017-08-28 2017-08-24 69.401 131,646 -13,660 0.00% 9,136,367
2017-08-25 2017-08-22 68.757 145,306 -853 0.00% 9,990,774
2017-08-24 2017-08-21 68.054 146,159 +853 0.00% 9,946,704
2017-08-21 2017-08-17 68.932 145,306 +7,684 0.00% 10,016,304
2017-08-17 2017-08-15 69.752 137,622 -2,561 0.00% 9,599,467
2017-08-16 2017-08-14 69.401 140,183 -854 0.00% 9,728,843
2017-08-15 2017-08-11 69.234 141,037 -40,979 0.00% 9,764,541
2017-08-14 2017-08-10 70.587 182,016 +4,192 0.00% 12,847,929
2017-08-08 2017-08-04 71.704 177,824 +850 0.00% 12,750,769
2017-08-03 2017-08-01 72.881 176,974 -1,700 0.00% 12,898,021
2017-07-31 2017-07-27 71.410 178,674 +1,700 0.00% 12,759,168
2017-07-25 2017-07-21 69.234 176,974 +1,700 0.00% 12,252,599
2017-07-18 2017-07-14 68.352 175,274 +850 0.00% 11,980,251
2017-07-17 2017-07-13 69.057 174,424 +1,701 0.00% 12,045,273
2017-07-11 2017-07-07 65.116 172,723 +8,500 0.00% 11,247,088
2017-06-30 2017-06-28 67.352 164,223 -340 0.00% 11,060,679
2017-06-19 2017-06-15 65.352 164,563 -850 0.00% 10,754,459
2017-06-13 2017-06-09 66.234 165,413 -850 0.00% 10,955,957
2017-05-29 2017-05-25 64.175 166,263 +850 0.00% 10,669,957
2017-05-19 2017-05-17 64.116 165,413 +25,500 0.00% 10,605,678
2017-05-16 2017-05-12 65.930 139,913 +1,602 0.00% 9,224,427
2017-05-15 2017-05-11 66.465 138,311 -337 0.00% 9,192,877
2017-05-12 2017-05-10 66.227 138,648 -168 0.00% 9,182,276
2017-05-09 2017-05-05 64.978 138,816 -840 0.00% 9,019,942
2017-05-08 2017-05-04 65.454 139,656 -336 0.00% 9,141,003
2017-05-02 2017-04-27 64.859 139,992 -11,428 0.00% 9,079,696
2017-04-28 2017-04-26 61.050 151,420 -7,563 0.00% 9,244,260
2017-04-21 2017-04-19 57.956 158,983 -8,402 0.00% 9,214,064
2017-04-11 2017-04-07 59.087 167,385 -1,681 0.00% 9,890,252
2017-04-07 2017-04-05 59.146 169,066 -1,176 0.00% 9,999,637
2017-03-27 2017-03-23 59.741 170,242 +4,201 0.00% 10,170,493
2017-03-23 2017-03-21 59.682 166,041 -504 0.00% 9,909,639
2017-03-21 2017-03-17 59.265 166,545 -1,681 0.00% 9,870,349
2017-03-20 2017-03-16 59.265 168,226 -1,344 0.00% 9,969,974
2017-03-17 2017-03-15 57.659 169,570 +1,680 0.00% 9,777,197
2017-03-16 2017-03-14 57.659 167,890 +1,345 0.00% 9,680,330
2017-03-15 2017-03-13 58.075 166,545 +504 0.00% 9,672,149
2017-02-27 2017-02-23 58.373 166,041 +1,681 0.00% 9,692,279
2017-02-22 2017-02-20 58.432 164,360 -337 0.00% 9,603,935
2017-02-21 2017-02-17 58.313 164,697 -672 0.00% 9,604,026
2017-02-20 2017-02-16 56.409 165,369 +4,202 0.00% 9,328,332
2017-02-10 2017-02-08 56.826 161,167 +4,201 0.00% 9,158,431
2017-01-20 2017-01-18 56.469 156,966 -168 0.00% 8,863,666
2017-01-13 2017-01-11 55.279 157,134 -168 0.00% 8,686,153
2017-01-12 2017-01-10 54.981 157,302 -1,681 0.00% 8,648,639
2017-01-11 2017-01-09 53.970 158,983 -1,680 0.00% 8,580,242
2016-12-28 2016-12-22 52.482 160,663 -336 0.00% 8,431,911
2016-12-22 2016-12-20 52.244 160,999 +168 0.00% 8,411,225
2016-12-15 2016-12-13 52.958 160,831 -504 0.00% 8,517,288
2016-12-14 2016-12-12 52.125 161,335 +1,680 0.00% 8,409,579
2016-12-12 2016-12-08 52.660 159,655 +3,025 0.00% 8,407,509
2016-12-09 2016-12-07 53.672 156,630 +168 0.00% 8,406,652
2016-12-06 2016-12-02 53.910 156,462 +1,009 0.00% 8,434,875
2016-12-05 2016-12-01 55.755 155,453 +336 0.00% 8,667,229
2016-11-30 2016-11-28 56.052 155,117 +672 0.00% 8,694,645
2016-11-23 2016-11-21 55.517 154,445 -840 0.00% 8,574,268
2016-11-21 2016-11-17 56.112 155,285 +840 0.00% 8,713,302
2016-11-18 2016-11-16 56.112 154,445 -840 0.00% 8,666,168
2016-11-17 2016-11-15 56.171 155,285 +840 0.00% 8,722,542
2016-11-14 2016-11-10 57.778 154,445 -672 0.00% 8,923,488
2016-11-11 2016-11-09 56.469 155,117 +2,184 0.00% 8,759,255
2016-11-10 2016-11-08 57.718 152,933 -2,856 0.00% 8,827,028
2016-11-09 2016-11-07 57.718 155,789 -841 0.00% 8,991,872
2016-11-08 2016-11-04 56.885 156,630 +3,361 0.00% 8,909,932
2016-11-07 2016-11-03 56.707 153,269 +2,857 0.00% 8,691,381
2016-11-04 2016-11-02 57.064 150,412 -504 0.00% 8,583,070
2016-10-31 2016-10-27 61.169 150,916 +840 0.00% 9,231,451
2016-10-25 2016-10-20 62.776 150,076 +1,849 0.00% 9,421,179
2016-10-13 2016-10-11 63.193 148,227 -1,849 0.00% 9,366,847
2016-10-11 2016-10-06 64.085 150,076 -2,184 0.00% 9,617,640
2016-10-07 2016-10-05 63.490 152,260 +840 0.00% 9,667,002
2016-10-03 2016-09-29 62.538 151,420 -4,201 0.00% 9,469,510
2016-09-30 2016-09-28 62.181 155,621 -2,017 0.00% 9,676,673
2016-09-19 2016-09-14 59.563 157,638 +1,680 0.00% 9,389,372
2016-09-09 2016-09-07 60.455 155,958 -4,201 0.00% 9,428,507
2016-08-19 2016-08-17 58.016 160,159 -8,403 0.00% 9,291,750
2016-08-16 2016-08-12 58.730 168,562 -1,344 0.00% 9,899,617
2016-08-12 2016-08-10 58.692 169,906 +751 0.00% 9,972,119
2016-08-09 2016-08-05 58.871 169,155 -4,182 0.00% 9,958,372
2016-08-03 2016-07-29 57.437 173,337 +4,182 0.00% 9,955,932
2016-07-28 2016-07-26 59.588 169,155 -4,182 0.00% 10,079,692
2016-07-13 2016-07-11 55.225 173,337 -670 0.00% 9,572,613
2016-07-08 2016-07-06 54.508 174,007 -58,560 0.00% 9,484,814
2016-07-06 2016-07-04 55.823 232,567 -167 0.00% 12,982,616
2016-06-15 2016-06-13 53.731 232,734 -4,183 0.00% 12,505,089
2016-05-27 2016-05-25 52.954 236,917 -4,183 0.00% 12,545,767
2016-05-23 2016-05-19 51.042 241,100 +4,183 0.00% 12,306,154
2016-05-18 2016-05-16 52.177 236,917 -46,011 0.00% 12,361,687
2016-05-17 2016-05-13 51.400 282,928 +4,183 0.00% 14,542,586
2016-05-10 2016-05-06 53.749 278,745 +3,191 0.00% 14,982,232
2016-04-27 2016-04-25 57.195 275,554 +4,135 0.00% 15,760,337
2016-04-26 2016-04-22 56.590 271,419 -1,654 0.00% 15,359,736
2016-04-15 2016-04-13 53.930 273,073 -827 0.00% 14,726,898
2016-03-23 2016-03-21 51.814 273,900 -41,350 0.00% 14,191,899
2016-03-22 2016-03-18 51.633 315,250 -41,350 0.00% 16,277,235
2016-03-16 2016-03-14 51.572 356,600 -41,350 0.00% 18,390,690
2016-03-15 2016-03-11 51.996 397,950 -4,134 0.00% 20,691,626
2016-03-04 2016-03-02 50.726 402,084 -827 0.00% 20,396,066
2016-03-01 2016-02-26 49.154 402,911 -331 0.00% 19,804,657
2016-02-29 2016-02-25 47.763 403,242 -1,654 0.00% 19,260,187
2016-02-26 2016-02-24 47.340 404,896 +1,158 0.00% 19,167,828
2016-02-25 2016-02-23 48.489 403,738 +4,135 0.00% 19,576,798
2016-02-18 2016-02-16 46.615 399,603 +4,134 0.00% 18,627,337
2016-02-15 2016-02-11 46.131 395,469 +331 0.00% 18,243,352
2016-02-12 2016-02-05 47.642 395,138 +3,308 0.00% 18,825,333
2016-02-05 2016-02-03 47.098 391,830 +166 0.00% 18,454,522
2016-01-06 2016-01-04 54.958 391,664 +1,654 0.00% 21,525,101
2016-01-05 2015-12-31 56.349 390,010 +4,465 0.00% 21,976,540
2015-12-18 2015-12-16 56.167 385,545 +3,805 0.00% 21,655,013
2015-12-16 2015-12-14 55.442 381,740 +1,157 0.00% 21,164,337
2015-12-15 2015-12-11 56.349 380,583 +827 0.00% 21,445,341
2015-12-10 2015-12-08 57.860 379,756 +331 0.00% 21,972,741
2015-12-09 2015-12-07 58.646 379,425 -992 0.00% 22,251,810
2015-12-08 2015-12-04 58.586 380,417 +4,135 0.00% 22,286,987
2015-11-06 2015-11-04 57.981 376,282 -2,481 0.00% 21,817,235
2015-11-05 2015-11-03 56.167 378,763 -1,820 0.00% 21,274,086
2015-11-04 2015-11-02 55.139 380,583 +166 0.00% 20,985,140
2015-11-03 2015-10-30 55.139 380,417 +4,300 0.00% 20,975,987
2015-10-30 2015-10-28 56.651 376,117 -1,158 0.00% 21,307,388
2015-10-22 2015-10-19 55.381 377,275 +331 0.00% 20,893,979
2015-10-20 2015-10-16 55.865 376,944 -4,466 0.00% 21,057,968
2015-10-19 2015-10-15 54.051 381,410 -1,654 0.00% 20,615,660
2015-10-15 2015-10-13 53.507 383,064 +1,654 0.00% 20,496,621
2015-10-13 2015-10-09 53.991 381,410 -992 0.00% 20,592,600
2015-10-12 2015-10-08 53.628 382,402 -1,985 0.00% 20,507,439
2015-10-09 2015-10-07 53.265 384,387 -4,466 0.00% 20,474,451
2015-10-07 2015-10-05 51.633 388,853 -2,481 0.00% 20,077,562
2015-10-06 2015-10-02 51.451 391,334 -2,811 0.00% 20,134,683
2015-10-05 2015-09-30 48.428 394,145 -1,324 0.00% 19,087,814
2015-10-02 2015-09-29 47.582 395,469 +1,324 0.00% 18,817,193
2015-09-30 2015-09-25 49.093 394,145 -1,985 0.00% 19,349,944
2015-09-29 2015-09-24 49.093 396,130 +1,158 0.00% 19,447,394
2015-09-25 2015-09-23 50.424 394,972 +8,931 0.00% 19,915,904
2015-09-24 2015-09-22 51.451 386,041 -165 0.00% 19,862,351
2015-09-23 2015-09-21 51.633 386,206 +165 0.00% 19,940,890
2015-09-22 2015-09-18 52.237 386,041 +827 0.00% 20,165,771
2015-09-18 2015-09-16 52.116 385,214 -8,435 0.00% 20,075,991
2015-09-17 2015-09-15 50.968 393,649 +7,443 0.00% 20,063,393
2015-09-16 2015-09-14 51.996 386,206 -662 0.00% 20,080,990
2015-09-15 2015-09-11 51.270 386,868 +827 0.00% 19,834,731
2015-09-14 2015-09-10 51.754 386,041 +166 0.00% 19,979,051
2015-09-11 2015-09-09 53.265 385,875 -1,820 0.00% 20,553,709
2015-09-10 2015-09-08 50.726 387,695 -3,142 0.00% 19,666,171
2015-09-09 2015-09-07 49.577 390,837 +330 0.00% 19,376,582
2015-09-08 2015-09-04 50.121 390,507 -496 0.00% 19,572,712
2015-09-07 2015-09-02 50.182 391,003 +3,143 0.00% 19,621,212
2015-09-04 2015-09-01 50.968 387,860 -993 0.00% 19,768,341
2015-09-02 2015-08-31 51.814 388,853 +9,263 0.00% 20,148,092
2015-09-01 2015-08-28 52.056 379,590 -1,820 0.00% 19,759,938
2015-08-31 2015-08-27 51.391 381,410 -3,473 0.00% 19,601,019
2015-08-28 2015-08-26 50.847 384,883 +4,135 0.00% 19,570,070
2015-08-27 2015-08-25 51.814 380,748 -5,293 0.00% 19,728,139
2015-08-26 2015-08-24 49.335 386,041 +331 0.00% 19,045,450
2015-08-24 2015-08-20 53.688 385,710 +992 0.00% 20,708,160
2015-08-21 2015-08-19 54.414 384,718 +3,474 0.00% 20,934,022
2015-08-20 2015-08-18 55.623 381,244 +5,954 0.00% 21,205,988
2015-08-19 2015-08-17 56.651 375,290 -4,300 0.00% 21,260,538
2015-08-17 2015-08-13 57.860 379,590 -1,489 0.00% 21,963,136
2015-08-14 2015-08-12 57.558 381,079 +4,962 0.00% 21,934,090
2015-08-12 2015-08-10 59.962 376,117 +166 0.00% 22,552,591
2015-08-11 2015-08-07 60.933 375,951 +1,424 0.00% 22,907,700
2015-08-10 2015-08-06 60.204 374,527 +9,063 0.00% 22,548,172
2015-08-07 2015-08-05 60.569 365,464 -1,154 0.00% 22,135,619
2015-08-06 2015-08-04 59.962 366,618 -329 0.00% 21,983,015
2015-08-05 2015-08-03 59.658 366,947 +5,272 0.00% 21,891,393
2015-08-04 2015-07-31 61.297 361,675 -494 0.00% 22,169,525
2015-08-03 2015-07-30 60.811 362,169 +989 0.00% 22,023,966
2015-07-31 2015-07-29 61.418 361,180 +494 0.00% 22,183,023
2015-07-30 2015-07-28 61.115 360,686 -824 0.00% 22,043,233
2015-07-29 2015-07-27 59.537 361,510 -6,591 0.00% 21,523,151
2015-07-28 2015-07-24 61.418 368,101 +824 0.00% 22,608,099
2015-07-14 2015-07-10 60.144 367,277 +7,415 0.00% 22,089,400
2015-07-13 2015-07-09 59.962 359,862 -1,813 0.00% 21,577,914
2015-07-10 2015-07-08 57.170 361,675 -2,636 0.00% 20,676,924
2015-07-08 2015-07-06 60.083 364,311 +824 0.00% 21,888,904
2015-07-06 2015-07-02 62.814 363,487 -494 0.00% 22,832,095
2015-07-02 2015-06-29 60.811 363,981 +2,306 0.00% 22,134,156
2015-06-24 2015-06-22 64.149 361,675 -329 0.00% 23,201,177
2015-06-16 2015-06-12 61.297 362,004 +165 0.00% 22,189,692
2015-06-15 2015-06-11 60.386 361,839 +164 0.00% 21,850,178
2015-06-04 2015-06-02 61.782 361,675 +330 0.00% 22,345,126
2015-06-02 2015-05-29 61.964 361,345 +1,318 0.00% 22,390,527
2015-06-01 2015-05-28 61.418 360,027 +1,154 0.00% 22,112,208
2015-05-28 2015-05-26 64.513 358,873 -330 0.00% 23,152,110
2015-05-12 2015-05-08 62.621 359,203 +2,374 0.00% 22,493,646
2015-05-05 2015-04-30 63.293 356,829 -819 0.00% 22,584,783
2015-04-30 2015-04-28 63.782 357,648 +491 0.00% 22,811,420
2015-04-27 2015-04-23 63.721 357,157 +9,003 0.00% 22,758,284
2015-04-23 2015-04-21 62.926 348,154 +327 0.00% 21,908,096
2015-04-20 2015-04-16 63.660 347,827 +819 0.00% 22,142,520
2015-04-17 2015-04-15 64.209 347,008 +818 0.00% 22,281,182
2015-04-15 2015-04-13 65.248 346,190 +164 0.00% 22,588,209
2015-03-27 2015-03-25 59.750 346,026 -819 0.00% 20,674,909
2015-03-20 2015-03-18 57.123 346,845 +819 0.00% 19,812,673
2015-03-05 2015-03-03 59.078 346,026 -3,274 0.00% 20,442,370
2015-03-04 2015-03-02 57.856 349,300 -1,637 0.00% 20,208,989
2015-02-27 2015-02-25 55.840 350,937 -327 0.00% 19,596,178
2015-02-25 2015-02-23 54.434 351,264 +3,274 0.00% 19,120,858
2015-02-17 2015-02-13 54.312 347,990 -164 0.00% 18,900,120
2015-02-05 2015-02-03 54.557 348,154 +327 0.00% 18,994,107
2015-01-29 2015-01-27 55.901 347,827 -818 0.00% 19,443,767
2015-01-27 2015-01-23 54.923 348,645 -3,274 0.00% 19,148,694
2015-01-26 2015-01-22 55.045 351,919 -2,455 0.00% 19,371,513
2015-01-16 2015-01-14 53.762 354,374 -1,146 0.00% 19,051,999
2015-01-08 2015-01-06 51.319 355,520 +2,292 0.00% 18,244,810
2014-12-30 2014-12-24 52.541 353,228 -3,110 0.00% 18,558,788
2014-12-23 2014-12-19 51.930 356,338 +2,455 0.00% 18,504,489
2014-12-22 2014-12-18 50.219 353,883 +1,146 0.00% 17,771,642
2014-12-19 2014-12-17 50.036 352,737 +491 0.00% 17,649,441
2014-12-18 2014-12-16 51.013 352,246 +1,146 0.00% 17,969,193
2014-12-04 2014-12-02 53.518 351,100 +4,092 0.00% 18,790,181
2014-12-03 2014-12-01 53.029 347,008 +818 0.00% 18,401,585
2014-12-01 2014-11-27 54.923 346,190 -1,637 0.00% 19,013,858
2014-11-17 2014-11-13 55.045 347,827 -491 0.00% 19,146,267
2014-11-14 2014-11-12 54.373 348,318 -982 0.00% 18,939,214
2014-10-29 2014-10-27 51.319 349,300 -18,823 0.00% 17,925,608
2014-10-24 2014-10-22 51.319 368,123 -4,911 0.00% 18,891,579
2014-10-21 2014-10-17 50.219 373,034 +7,366 0.00% 18,733,385
2014-10-10 2014-10-08 50.280 365,668 -4,092 0.00% 18,385,812
2014-10-09 2014-10-07 50.463 369,760 +1,637 0.00% 18,659,328
2014-10-08 2014-10-06 50.036 368,123 +16,859 0.00% 18,419,290
2014-10-07 2014-10-03 50.341 351,264 +2,455 0.00% 17,683,038
2014-10-03 2014-09-29 49.058 348,809 +819 0.00% 17,111,940
2014-09-29 2014-09-25 50.097 347,990 +491 0.00% 17,433,181
2014-09-05 2014-09-03 53.762 347,499 -8,512 0.00% 18,682,383
2014-08-22 2014-08-20 53.640 356,011 -1,637 0.00% 19,096,508
2014-08-21 2014-08-19 52.479 357,648 +328 0.00% 18,769,167
2014-08-20 2014-08-18 51.807 357,320 +327 0.00% 18,511,824
2014-08-12 2014-08-08 50.776 356,993 +1,341 0.00% 18,126,764
2014-08-05 2014-08-01 51.573 355,652 -163 0.00% 18,342,203
2014-08-01 2014-07-30 50.838 355,815 +8,153 0.00% 18,088,770
2014-07-24 2014-07-22 50.286 347,662 -8,969 0.00% 17,482,411
2014-07-22 2014-07-18 48.507 356,631 -163 0.00% 17,299,192
2014-07-14 2014-07-10 48.017 356,794 +163 0.00% 17,132,059
2014-07-04 2014-07-02 48.937 356,631 -4,239 0.00% 17,452,283
2014-06-05 2014-06-03 48.139 360,870 -816 0.00% 17,372,035
2014-06-03 2014-05-29 47.219 361,686 -1,304 0.00% 17,078,616
2014-05-27 2014-05-23 46.790 362,990 +1,304 0.00% 16,984,370
2014-05-15 2014-05-13 47.097 361,686 -1,630 0.00% 17,034,256
2014-05-13 2014-05-09 46.340 363,316 +1,103 0.00% 16,836,123
2014-05-12 2014-05-08 46.155 362,213 +1,619 0.00% 16,717,870
2014-05-08 2014-05-05 46.587 360,594 +809 0.00% 16,799,105
2014-04-17 2014-04-15 47.947 359,785 +809 0.00% 17,250,476
2014-04-16 2014-04-14 48.750 358,976 -1,618 0.00% 17,500,027
2014-04-15 2014-04-11 48.997 360,594 -4,856 0.00% 17,668,024
2014-04-14 2014-04-10 47.514 365,450 -2,427 0.00% 17,364,033
2014-04-10 2014-04-08 47.082 367,877 -2,428 0.00% 17,320,240
2014-04-09 2014-04-07 46.278 370,305 -1,619 0.00% 17,137,114
2014-04-07 2014-04-03 47.082 371,924 -2,427 0.00% 17,510,779
2014-04-04 2014-04-02 46.711 374,351 -6,474 0.00% 17,486,267
2014-04-03 2014-04-01 46.155 380,825 -809 0.00% 17,576,903
2014-04-01 2014-03-28 45.661 381,634 +809 0.00% 17,425,602
2014-03-28 2014-03-26 44.734 380,825 -3,237 0.00% 17,035,713
2014-03-24 2014-03-20 43.374 384,062 +2,428 0.00% 16,658,456
2014-03-18 2014-03-14 44.178 381,634 +3,237 0.00% 16,859,683
2014-03-17 2014-03-13 44.239 378,397 +4,369 0.00% 16,740,060
2014-03-12 2014-03-10 45.722 374,028 +4,856 0.00% 17,101,419
2014-03-06 2014-03-04 46.155 369,172 -2,428 0.00% 17,039,061
2014-03-03 2014-02-27 46.649 371,600 -4,046 0.00% 17,334,805
2014-02-28 2014-02-26 46.526 375,646 -2,428 0.00% 17,477,127
2014-02-25 2014-02-21 46.093 378,074 -1,618 0.00% 17,426,571
2014-02-21 2014-02-19 46.834 379,692 -4,046 0.00% 17,782,669
2014-02-17 2014-02-13 45.846 383,738 +2,427 0.00% 17,592,802
2014-02-11 2014-02-07 44.054 381,311 +3,237 0.00% 16,798,293
2014-02-06 2014-02-04 43.313 378,074 +4,046 0.00% 16,375,370
2014-02-04 2014-01-28 44.425 374,028 +4,208 0.00% 16,616,108
2014-01-29 2014-01-27 45.104 369,820 -11,814 0.00% 16,680,519
2014-01-28 2014-01-24 45.722 381,634 +5,017 0.00% 17,449,182
2014-01-22 2014-01-20 47.020 376,617 +3,237 0.00% 17,708,463
2014-01-21 2014-01-17 47.885 373,380 -8,902 0.00% 17,879,240
2014-01-15 2014-01-13 45.969 382,282 +5,665 0.00% 17,573,290
2014-01-13 2014-01-09 46.587 376,617 +1,456 0.00% 17,545,573
2014-01-10 2014-01-08 46.587 375,161 +16,509 0.00% 17,477,742
2014-01-08 2014-01-06 47.082 358,652 +1,456 0.00% 16,885,912
2013-12-30 2013-12-24 47.391 357,196 -2,427 0.00% 16,927,712
2013-12-17 2013-12-13 46.340 359,623 +2,427 0.00% 16,664,989
2013-12-13 2013-12-11 46.587 357,196 +1,619 0.00% 16,640,801
2013-12-10 2013-12-06 47.391 355,577 +2,428 0.00% 16,850,986
2013-12-09 2013-12-05 47.947 353,149 +3,237 0.00% 16,932,302
2013-12-06 2013-12-04 47.638 349,912 +1,618 0.00% 16,668,999
2013-11-29 2013-11-27 48.503 348,294 -809 0.00% 16,893,201
2013-11-27 2013-11-25 48.194 349,103 -2,428 0.00% 16,824,590
2013-11-18 2013-11-14 47.020 351,531 +1,780 0.00% 16,528,924
2013-11-12 2013-11-08 47.082 349,751 +810 0.00% 16,466,839
2013-11-11 2013-11-07 47.452 348,941 +3,237 0.00% 16,558,063
2013-11-08 2013-11-06 47.761 345,704 +809 0.00% 16,511,259
2013-10-28 2013-10-24 48.317 344,895 -162 0.00% 16,664,410
2013-10-24 2013-10-22 49.306 345,057 +162 0.00% 17,013,358
2013-10-16 2013-10-11 46.958 344,895 -809 0.00% 16,195,591
2013-09-24 2013-09-19 45.846 345,704 -810 0.00% 15,849,100
2013-09-11 2013-09-09 43.251 346,514 +810 0.00% 14,987,014
2013-09-09 2013-09-05 43.807 345,704 -17,804 0.00% 15,144,221
2013-08-29 2013-08-27 41.644 363,508 +810 0.00% 15,138,058
2013-08-23 2013-08-21 42.633 362,698 +1,618 0.00% 15,462,886
2013-08-08 2013-08-06 44.353 361,080 +1,429 0.00% 16,015,034
2013-08-01 2013-07-30 45.284 359,651 -2,418 0.00% 16,286,303
2013-07-30 2013-07-26 44.477 362,069 +806 0.00% 16,103,819
2013-07-26 2013-07-24 45.036 361,263 -3,224 0.00% 16,269,660
2013-07-22 2013-07-18 42.430 364,487 +3,224 0.00% 15,465,235
2013-07-15 2013-07-11 43.423 361,263 -3,224 0.00% 15,687,000
2013-06-28 2013-06-26 40.135 364,487 +16,120 0.00% 14,628,665
2013-06-24 2013-06-20 39.825 348,367 +1,613 0.00% 13,873,640
2013-06-21 2013-06-19 40.693 346,754 +161 0.00% 14,110,542
2013-06-17 2013-06-13 40.693 346,593 +1,612 0.00% 14,103,991
2013-06-10 2013-06-06 40.817 344,981 +1,612 0.00% 14,081,193
2013-05-14 2013-05-10 44.977 343,369 +2,393 0.00% 15,443,621
2013-04-29 2013-04-25 42.228 340,976 +40,020 0.00% 14,398,792
2013-04-24 2013-04-22 41.416 300,956 +16,009 0.00% 12,464,420
2013-04-09 2013-04-05 41.166 284,947 -11,206 0.00% 11,730,190
2013-03-19 2013-03-15 43.103 296,153 +2,401 0.00% 12,764,999
2013-03-14 2013-03-12 42.728 293,752 -800 0.00% 12,551,409
2013-03-07 2013-03-05 41.853 294,552 +800 0.00% 12,327,991
2013-03-06 2013-03-04 41.791 293,752 -1,601 0.00% 12,276,159
2013-03-04 2013-02-28 41.978 295,353 -9,605 0.00% 12,398,416
2013-03-01 2013-02-27 41.041 304,958 -32,817 0.00% 12,515,867
2013-02-28 2013-02-26 39.417 337,775 +801 0.00% 13,314,118
2013-02-27 2013-02-25 40.354 336,974 +800 0.00% 13,598,295
2013-02-26 2013-02-22 39.917 336,174 +1,921 0.00% 13,419,011
2013-02-22 2013-02-20 40.292 334,253 +9,605 0.00% 13,467,611
2013-02-21 2013-02-19 39.480 324,648 -800 0.00% 12,816,970
2013-02-19 2013-02-15 38.792 325,448 -31,216 0.00% 12,624,923
2013-02-15 2013-02-08 39.542 356,664 -801 0.00% 14,103,228
2013-02-14 2013-02-07 38.917 357,465 +64,033 0.00% 13,911,601
2013-02-06 2013-02-04 38.043 293,432 -4,322 0.00% 11,162,984
2013-02-01 2013-01-30 38.605 297,754 -1,601 0.00% 11,494,805
2013-01-23 2013-01-21 36.918 299,355 +2,402 0.00% 11,051,712
2013-01-22 2013-01-18 37.106 296,953 +8,004 0.00% 11,018,683
2013-01-16 2013-01-14 37.793 288,949 +1,601 0.00% 10,920,238
2013-01-10 2013-01-08 37.980 287,348 +800 0.00% 10,913,582
2013-01-09 2013-01-07 38.168 286,548 -800 0.00% 10,936,897
2013-01-07 2013-01-03 38.730 287,348 +4,002 0.00% 11,128,981
2012-12-28 2012-12-24 37.730 283,346 +24,012 0.00% 10,690,784
2012-12-21 2012-12-19 37.980 259,334 +800 0.00% 9,849,600
2012-12-18 2012-12-14 39.542 258,534 +24,013 0.00% 10,222,966
2012-12-14 2012-12-12 38.480 234,521 -480 0.00% 9,024,393
2012-12-10 2012-12-06 37.606 235,001 +16,008 0.00% 8,837,344
2012-11-29 2012-11-27 37.980 218,993 +40,021 0.00% 8,317,434
2012-11-27 2012-11-23 37.918 178,972 +40,020 0.00% 6,786,242
2012-11-13 2012-11-09 37.730 138,952 +9,605 0.00% 5,242,727
2012-11-07 2012-11-05 38.980 129,347 -800 0.00% 5,041,926
2012-10-25 2012-10-22 37.730 130,147 -481 0.00% 4,910,510
2012-10-11 2012-10-09 37.356 130,628 +481 0.00% 4,879,699
2012-10-09 2012-10-05 37.418 130,147 -801 0.00% 4,869,861
2012-10-05 2012-10-03 36.918 130,948 -1,921 0.00% 4,834,392
2012-10-04 2012-09-28 36.106 132,869 +961 0.00% 4,797,412
2012-10-03 2012-09-27 36.044 131,908 -8,164 0.00% 4,754,474
2012-09-28 2012-09-26 35.294 140,072 +160 0.00% 4,943,737
2012-09-18 2012-09-14 36.356 139,912 -1,281 0.00% 5,086,669
2012-09-17 2012-09-13 35.107 141,193 -2,401 0.00% 4,956,841
2012-09-11 2012-09-07 35.107 143,594 -1,601 0.00% 5,041,133
2012-09-03 2012-08-30 33.170 145,195 +800 0.00% 4,816,169
2012-08-30 2012-08-28 33.545 144,395 -480 0.00% 4,843,753
2012-08-15 2012-08-13 33.670 144,875 -1,761 0.00% 4,877,955
2012-08-13 2012-08-09 33.545 146,636 +1,761 0.00% 4,918,928
2012-08-09 2012-08-07 33.700 144,875 +667 0.00% 4,882,317
2012-07-27 2012-07-25 33.449 144,208 -3,984 0.00% 4,823,639
2012-07-23 2012-07-19 34.767 148,192 -1,593 0.00% 5,152,201
2012-07-18 2012-07-16 33.951 149,785 -319 0.00% 5,085,385
2012-07-10 2012-07-06 34.955 150,104 -1,594 0.00% 5,246,935
2012-07-04 2012-06-29 33.261 151,698 -796 0.00% 5,045,613
2012-06-20 2012-06-18 33.010 152,494 +2,390 0.00% 5,033,809
2012-05-29 2012-05-25 31.002 150,104 +1,593 0.00% 4,653,476
2012-05-22 2012-05-18 32.445 148,511 -159 0.00% 4,818,450
2012-05-16 2012-05-14 33.261 148,670 -6,374 0.00% 4,944,899
2012-05-15 2012-05-11 33.261 155,044 +797 0.00% 5,156,904
2012-05-14 2012-05-10 33.826 154,247 +1,593 0.00% 5,217,515
2012-05-10 2012-05-08 34.292 152,654 +1,237 0.00% 5,234,789
2012-05-09 2012-05-07 34.355 151,417 +1,581 0.00% 5,201,950
2012-05-07 2012-05-03 35.747 149,836 -316 0.00% 5,356,194
2012-04-20 2012-04-18 34.988 150,152 -316 0.00% 5,253,491
2012-04-13 2012-04-11 34.798 150,468 +15,805 0.00% 5,235,987
2012-04-05 2012-04-02 35.621 134,663 -3,951 0.00% 4,796,764
2012-04-03 2012-03-30 36.000 138,614 -1,423 0.00% 4,990,121
2012-03-28 2012-03-26 34.925 140,037 -7,902 0.00% 4,890,729
2012-03-20 2012-03-16 35.937 147,939 -3,952 0.00% 5,316,462
2012-03-16 2012-03-14 35.367 151,891 +3,952 0.00% 5,371,995
2012-03-09 2012-03-07 34.798 147,939 +3,951 0.00% 5,147,983
2012-03-02 2012-02-29 37.202 143,988 -1,581 0.00% 5,356,676
2012-03-01 2012-02-28 37.392 145,569 -1,738 0.00% 5,443,122
2012-02-29 2012-02-27 37.076 147,307 -6,322 0.00% 5,461,510
2012-02-28 2012-02-24 35.810 153,629 -4,900 0.00% 5,501,503
2012-02-24 2012-02-22 35.114 158,529 -3,794 0.00% 5,566,644
2012-02-22 2012-02-20 33.976 162,323 +7,745 0.00% 5,515,007
2012-02-17 2012-02-15 33.976 154,578 -16,596 0.00% 5,251,867
2012-02-15 2012-02-13 33.849 171,174 -474 0.00% 5,794,064
2012-02-13 2012-02-09 33.216 171,648 -3,951 0.00% 5,701,508
2012-01-30 2012-01-26 33.343 175,599 -3,161 0.00% 5,854,966
2012-01-27 2012-01-20 32.710 178,760 -474 0.00% 5,847,263
2012-01-20 2012-01-18 31.381 179,234 -791 0.00% 5,624,628
2012-01-19 2012-01-17 30.875 180,025 -790 0.00% 5,558,330
2012-01-09 2012-01-05 31.065 180,815 -2,371 0.00% 5,617,042
2012-01-04 2011-12-30 30.686 183,186 -158 0.00% 5,621,157
2011-12-05 2011-12-01 30.432 183,344 -1,106 0.00% 5,579,605
2011-11-29 2011-11-25 29.926 184,450 -790 0.00% 5,519,904
2011-11-18 2011-11-16 29.926 185,240 +2,845 0.00% 5,543,546
2011-11-15 2011-11-11 30.306 182,395 +790 0.00% 5,527,645
2011-11-10 2011-11-08 31.381 181,605 -1,581 0.00% 5,699,033
2011-11-09 2011-11-07 30.939 183,186 -790 0.00% 5,667,517
2011-11-04 2011-11-02 30.369 183,976 +790 0.00% 5,587,199
2011-11-03 2011-11-01 30.622 183,186 -948 0.00% 5,609,567
2011-11-01 2011-10-28 30.496 184,134 -2,529 0.00% 5,615,297
2011-10-24 2011-10-20 29.357 186,663 -7,903 0.00% 5,479,841
2011-10-19 2011-10-17 29.800 194,566 +791 0.00% 5,798,018
2011-10-18 2011-10-14 30.243 193,775 +1,580 0.00% 5,860,266
2011-10-14 2011-10-12 30.686 192,195 -790 0.00% 5,897,603
2011-10-10 2011-10-06 27.712 192,985 -2,371 0.00% 5,347,975
2011-10-07 2011-10-04 25.232 195,356 +2,371 0.00% 4,929,168
2011-10-06 2011-10-03 27.332 192,985 -316 0.00% 5,274,715
2011-09-30 2011-09-27 28.724 193,301 +158 0.00% 5,552,412
2011-09-28 2011-09-26 28.218 193,143 -6,322 0.00% 5,450,113
2011-09-27 2011-09-23 28.408 199,465 -158 0.00% 5,666,368
2011-09-26 2011-09-22 27.332 199,623 +7,902 0.00% 5,456,147
2011-09-23 2011-09-21 29.990 191,721 +2,687 0.00% 5,749,628
2011-09-21 2011-09-19 30.749 189,034 -790 0.00% 5,812,566
2011-09-20 2011-09-16 31.318 189,824 -158 0.00% 5,944,948
2011-09-19 2011-09-15 31.192 189,982 -1,581 0.00% 5,925,856
2011-09-16 2011-09-14 29.863 191,563 +1,581 0.00% 5,720,650
2011-09-15 2011-09-12 31.255 189,982 +4,900 0.00% 5,937,876
2011-09-07 2011-09-05 32.963 185,082 +790 0.00% 6,100,896
2011-09-05 2011-09-01 34.292 184,292 -790 0.00% 6,319,715
2011-09-02 2011-08-31 34.608 185,082 -791 0.00% 6,405,355
2011-09-01 2011-08-30 34.229 185,873 -5,057 0.00% 6,362,170
2011-08-30 2011-08-26 32.141 190,930 +948 0.00% 6,136,625
2011-08-24 2011-08-22 32.141 189,982 +790 0.00% 6,106,156
2011-08-23 2011-08-19 32.773 189,192 +474 0.00% 6,200,465
2011-08-19 2011-08-17 34.545 188,718 -4,741 0.00% 6,519,251
2011-08-17 2011-08-15 33.406 193,459 -633 0.00% 6,462,709
2011-08-15 2011-08-11 32.014 194,092 +3,478 0.00% 6,213,694
2011-08-12 2011-08-10 32.217 190,614 -4,742 0.00% 6,141,056
2011-08-11 2011-08-09 32.344 195,356 +4,782 0.00% 6,318,658
2011-08-10 2011-08-08 34.251 190,574 +2,360 0.00% 6,527,287
2011-08-09 2011-08-05 33.615 188,214 +9,757 0.00% 6,326,856
2011-08-04 2011-08-02 36.729 178,457 +3,462 0.00% 6,554,533
2011-08-03 2011-08-01 37.555 174,995 -3,147 0.00% 6,571,938
2011-08-02 2011-07-29 36.411 178,142 -4,721 0.00% 6,486,363
2011-08-01 2011-07-28 35.204 182,863 +5,036 0.00% 6,437,481
2011-07-29 2011-07-27 34.950 177,827 -787 0.00% 6,214,994
2011-07-26 2011-07-22 34.187 178,614 +787 0.00% 6,106,299
2011-07-19 2011-07-15 33.043 177,827 +1,101 0.00% 5,875,994
2011-07-14 2011-07-12 33.615 176,726 +787 0.00% 5,940,684
2011-07-12 2011-07-08 35.522 175,939 -1,573 0.00% 6,249,629
2011-07-11 2011-07-07 35.267 177,512 -315 0.00% 6,260,385
2011-06-21 2011-06-17 32.853 177,827 +1,101 0.00% 5,842,094
2011-06-16 2011-06-14 35.712 176,726 -7,868 0.00% 6,311,275
2011-06-09 2011-06-07 35.077 184,594 +7,868 0.00% 6,474,958
2011-06-08 2011-06-03 35.649 176,726 -1,416 0.00% 6,300,045
2011-06-07 2011-06-02 34.759 178,142 -1,101 0.00% 6,192,043
2011-06-03 2011-06-01 34.759 179,243 -1,889 0.00% 6,230,313
2011-06-02 2011-05-31 34.886 181,132 -16,524 0.00% 6,318,993
2011-06-01 2011-05-30 34.886 197,656 -1,573 0.00% 6,895,451
2011-05-26 2011-05-24 33.170 199,229 +157 0.00% 6,608,507
2011-05-17 2011-05-13 33.996 199,072 +1,574 0.00% 6,767,750
2011-05-11 2011-05-06 33.679 197,498 +314 0.00% 6,651,489
2011-05-09 2011-05-05 34.060 197,184 -786 0.00% 6,716,094
2011-05-06 2011-05-04 33.297 197,970 -4,722 0.00% 6,591,906
2011-05-05 2011-05-03 33.170 202,692 -7,868 0.00% 6,723,377
2011-05-04 2011-04-29 33.234 210,560 -1,574 0.00% 6,997,741
2011-05-03 2011-04-28 32.916 212,134 -12,589 0.00% 6,982,651
2011-04-29 2011-04-27 32.471 224,723 +4,721 0.00% 7,297,074
2011-04-28 2011-04-26 32.916 220,002 +787 0.00% 7,241,636
2011-04-27 2011-04-21 33.996 219,215 +4,721 0.00% 7,452,541
2011-04-21 2011-04-19 32.980 214,494 -25,179 0.00% 7,073,964
2011-04-20 2011-04-18 32.662 239,673 -6,767 0.00% 7,828,212
2011-04-19 2011-04-15 31.836 246,440 -16,367 0.00% 7,845,656
2011-04-18 2011-04-14 31.455 262,807 +1,259 0.00% 8,266,515
2011-04-15 2011-04-13 31.010 261,548 +9,443 0.00% 8,110,573
2011-04-14 2011-04-12 30.565 252,105 +1,573 0.00% 7,705,607
2011-04-13 2011-04-11 30.692 250,532 +944 0.00% 7,689,368
2011-04-08 2011-04-06 31.582 249,588 +7,082 0.00% 7,882,435
2011-04-07 2011-04-04 31.137 242,506 -1,574 0.00% 7,550,903
2011-04-06 2011-04-01 30.692 244,080 -18,254 0.00% 7,491,342
2011-04-04 2011-03-31 30.438 262,334 -3,935 0.00% 7,984,917
2011-04-01 2011-03-30 30.311 266,269 -2,360 0.00% 8,070,851
2011-03-31 2011-03-29 30.374 268,629 -4,721 0.00% 8,159,454
2011-03-30 2011-03-28 30.374 273,350 +2,675 0.00% 8,302,852
2011-03-29 2011-03-25 30.502 270,675 -11,960 0.00% 8,256,000
2011-03-28 2011-03-24 30.374 282,635 -15,422 0.00% 8,584,879
2011-03-21 2011-03-17 28.913 298,057 -1,889 0.00% 8,617,694
2011-03-18 2011-03-16 29.358 299,946 -1,573 0.00% 8,805,730
2011-03-17 2011-03-15 28.849 301,519 -3,148 0.00% 8,698,630
2011-03-16 2011-03-14 29.167 304,667 +3,935 0.00% 8,886,248
2011-03-11 2011-03-09 30.120 300,732 -35,881 0.00% 9,058,125
2011-03-10 2011-03-08 30.374 336,613 -8,812 0.00% 10,224,430
2011-03-09 2011-03-07 29.231 345,425 +3,462 0.00% 10,096,990
2011-03-07 2011-03-03 28.976 341,963 -944 0.00% 9,908,874
2011-03-04 2011-03-02 28.532 342,907 -473 0.00% 9,783,698
2011-03-03 2011-03-01 28.786 343,380 -15,736 0.00% 9,884,473
2011-03-02 2011-02-28 28.849 359,116 -473 0.00% 10,360,267
2011-03-01 2011-02-25 28.341 359,589 -2,675 0.00% 10,191,112
2011-02-24 2011-02-22 27.324 362,264 -1,574 0.00% 9,898,604
2011-02-18 2011-02-16 28.150 363,838 -472 0.00% 10,242,173
2011-02-16 2011-02-14 28.468 364,310 +472 0.00% 10,371,210
2011-01-26 2011-01-24 27.833 363,838 +945 0.00% 10,126,573
2011-01-25 2011-01-21 27.451 362,893 +1,731 0.00% 9,961,911
2011-01-24 2011-01-20 27.642 361,162 -25,651 0.00% 9,983,243
2011-01-19 2011-01-17 26.943 386,813 -47,211 0.00% 10,421,908
2011-01-17 2011-01-13 27.642 434,024 -787 0.00% 11,997,295
2011-01-14 2011-01-12 27.261 434,811 +15,265 0.00% 11,853,269
2011-01-13 2011-01-11 27.578 419,546 +2,203 0.00% 11,570,434
2011-01-12 2011-01-10 27.706 417,343 -15,737 0.00% 11,562,718
2011-01-10 2011-01-06 28.341 433,080 +3,620 0.00% 12,273,921
2011-01-05 2011-01-03 28.277 429,460 -787 0.00% 12,144,036
2011-01-04 2010-12-31 27.769 430,247 +787 0.00% 11,947,571
2011-01-03 2010-12-29 28.023 429,460 -80,259 0.00% 12,034,876
2010-12-30 2010-12-28 27.833 509,719 -3,147 0.01% 14,186,827
2010-12-29 2010-12-24 27.896 512,866 +472 0.01% 14,307,006
2010-12-28 2010-12-22 27.769 512,394 +70,659 0.01% 14,228,719
2010-12-23 2010-12-21 28.087 441,735 -68,299 0.00% 12,406,932
2010-12-22 2010-12-20 28.150 510,034 -314 0.01% 14,357,644
2010-12-20 2010-12-16 27.833 510,348 +2,203 0.01% 14,204,333
2010-12-17 2010-12-15 28.087 508,145 +8,655 0.01% 14,272,178
2010-12-16 2010-12-14 28.087 499,490 +19,199 0.01% 14,029,087
2010-12-15 2010-12-13 28.341 480,291 +2,361 0.01% 13,611,928
2010-12-14 2010-12-10 28.277 477,930 +157 0.01% 13,514,645
2010-12-13 2010-12-09 28.468 477,773 -157 0.01% 13,601,285
2010-12-08 2010-12-06 28.532 477,930 +15,737 0.01% 13,636,125
2010-12-07 2010-12-03 28.722 462,193 +2,518 0.00% 13,275,232
2010-12-06 2010-12-02 28.913 459,675 +25,493 0.00% 13,290,539
2010-12-03 2010-12-01 29.104 434,182 -23,920 0.00% 12,636,233
2010-12-02 2010-11-30 28.532 458,102 -4,249 0.00% 13,070,399
2010-12-01 2010-11-29 28.722 462,351 -6,137 0.00% 13,279,770
2010-11-30 2010-11-26 28.659 468,488 -630 0.00% 13,426,269
2010-11-29 2010-11-25 28.786 469,118 +19,829 0.00% 13,503,944
2010-11-26 2010-11-24 28.849 449,289 -11,016 0.00% 12,961,700
2010-11-25 2010-11-23 28.913 460,305 +11,173 0.00% 13,308,755
2010-11-24 2010-11-22 29.167 449,132 +4,721 0.00% 13,099,871
2010-11-22 2010-11-18 29.612 444,411 +158 0.00% 13,159,853
2010-11-19 2010-11-17 28.976 444,253 +33,834 0.00% 12,872,875
2010-11-18 2010-11-16 29.739 410,419 +1,574 0.00% 12,205,446
2010-11-17 2010-11-15 29.803 408,845 +10,229 0.00% 12,184,616
2010-11-16 2010-11-12 29.739 398,616 +108,742 0.00% 11,854,436
2010-11-15 2010-11-11 31.073 289,874 -83,878 0.00% 9,007,379
2010-11-12 2010-11-10 29.993 373,752 +7,869 0.00% 11,210,006
2010-11-11 2010-11-09 30.184 365,883 +20,300 0.00% 11,043,740
2010-11-10 2010-11-08 30.120 345,583 +63,263 0.00% 10,409,049
2010-11-09 2010-11-05 29.294 282,320 +38,555 0.00% 8,270,331
2010-11-08 2010-11-04 29.104 243,765 +13,534 0.00% 7,094,424
2010-11-05 2010-11-03 28.786 230,231 +23,448 0.00% 6,627,387
2010-11-04 2010-11-02 28.722 206,783 +43,749 0.00% 5,939,277
2010-11-03 2010-11-01 29.231 163,034 +43,433 0.00% 4,765,586
2010-11-02 2010-10-29 29.294 119,601 0.00% 3,503,612

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top